Eng Kah Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.360	0.360	0.360	0.360	0.360	2,000
2023-06-08	0.365	0.365	0.365	0.365	0.365	5,100
2023-06-07	0.330	0.365	0.330	0.365	0.365	2,100
2023-05-31	0.365	0.365	0.365	0.365	0.365	6,200
2023-05-30	0.375	0.380	0.370	0.370	0.370	46,000
2023-05-29	0.380	0.380	0.375	0.375	0.375	35,000
2023-05-26	0.380	0.380	0.380	0.380	0.380	3,000
2023-05-25	0.390	0.390	0.375	0.375	0.375	71,100
2023-05-24	0.385	0.390	0.385	0.385	0.385	11,500
2023-05-23	0.395	0.415	0.395	0.395	0.395	56,000
2023-05-19	0.380	0.410	0.380	0.385	0.385	102,100
2023-05-17	0.370	0.380	0.370	0.375	0.375	35,200
2023-05-16	0.375	0.375	0.375	0.375	0.375	37,000
2023-05-15	0.375	0.375	0.375	0.375	0.375	10,000
2023-05-11	0.375	0.375	0.375	0.375	0.375	11,000
2023-05-10	0.370	0.370	0.370	0.370	0.370	11,300
2023-05-09	0.370	0.400	0.370	0.400	0.400	24,400
2023-05-08	0.380	0.380	0.365	0.365	0.365	38,000
2023-05-05	0.415	0.420	0.380	0.380	0.380	38,400
2023-05-03	0.415	0.420	0.415	0.420	0.420	17,000
2023-04-19	0.420	0.420	0.420	0.420	0.420	2,000
2023-04-17	0.420	0.420	0.420	0.420	0.420	27,300
2023-04-14	0.425	0.425	0.425	0.425	0.425	14,800
2023-04-10	0.430	0.435	0.430	0.430	0.430	88,500
2023-03-29	0.365	0.365	0.365	0.365	0.365	20,000
2023-03-28	0.380	0.380	0.370	0.370	0.370	18,300
2023-03-23	0.380	0.380	0.380	0.380	0.380	1,000
2023-03-21	0.380	0.380	0.380	0.380	0.380	2,700
2023-03-17	0.420	0.420	0.420	0.420	0.420	100
2023-03-16	0.360	0.360	0.360	0.360	0.360	1,000
2023-03-15	0.380	0.380	0.380	0.380	0.380	11,000
2023-03-10	0.380	0.380	0.380	0.380	0.380	2,000
2023-03-09	0.385	0.385	0.380	0.380	0.380	296,600
2023-03-08	0.400	0.400	0.400	0.400	0.400	21,200
2023-03-07	0.385	0.385	0.380	0.380	0.380	72,000
2023-03-03	0.375	0.400	0.375	0.400	0.400	23,600
2023-03-02	0.380	0.380	0.365	0.365	0.365	17,000
2023-02-28	0.400	0.400	0.400	0.400	0.400	5,300
2023-02-27	0.400	0.400	0.380	0.380	0.380	11,800
2023-02-24	0.400	0.400	0.400	0.400	0.400	33,000
2023-02-22	0.410	0.410	0.410	0.410	0.410	6,000
2023-02-20	0.415	0.415	0.415	0.415	0.415	36,300
2023-02-17	0.415	0.415	0.415	0.415	0.415	16,500
2023-02-16	0.415	0.450	0.415	0.415	0.415	50,300
2023-02-15	0.410	0.410	0.410	0.410	0.410	2,000
2023-02-14	0.415	0.415	0.415	0.415	0.415	15,000
2023-02-13	0.415	0.415	0.415	0.415	0.415	44,200
2023-02-07	0.415	0.415	0.415	0.415	0.415	8,900
2023-01-30	0.450	0.450	0.450	0.450	0.450	5,000
2023-01-26	0.450	0.450	0.450	0.450	0.450	1,000
2023-01-25	0.415	0.450	0.415	0.450	0.450	11,000
2023-01-20	0.410	0.415	0.410	0.415	0.415	7,000
2023-01-17	0.410	0.410	0.405	0.405	0.405	15,000
2023-01-12	0.405	0.405	0.405	0.405	0.405	2,000
2023-01-11	0.440	0.450	0.440	0.450	0.450	27,900
2023-01-09	0.435	0.460	0.435	0.460	0.460	15,100
2023-01-04	0.480	0.480	0.420	0.420	0.420	17,700
2022-12-30	0.415	0.415	0.415	0.415	0.415	8,000
2022-12-22	0.420	0.485	0.410	0.485	0.485	7,100
2022-12-21	0.410	0.410	0.410	0.410	0.410	5,000

← NewerPage 11 of 14 · 829 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-12	0.0350 MYR
2019-07-29	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.