Eng Kah Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.410	0.410	0.410	0.410	0.410	3,000
2022-12-14	0.420	0.455	0.415	0.455	0.455	96,100
2022-12-13	0.430	0.430	0.420	0.420	0.420	5,500
2022-12-08	0.445	0.460	0.445	0.455	0.455	21,700
2022-12-07	0.440	0.445	0.440	0.445	0.445	10,000
2022-12-06	0.440	0.450	0.410	0.445	0.445	51,500
2022-12-05	0.390	0.390	0.390	0.390	0.390	12,900
2022-12-01	0.390	0.390	0.390	0.390	0.390	16,600
2022-11-24	0.440	0.450	0.440	0.450	0.450	10,000
2022-11-16	0.425	0.450	0.425	0.450	0.450	36,800
2022-11-07	0.400	0.435	0.375	0.430	0.430	28,100
2022-10-31	0.400	0.440	0.400	0.440	0.440	14,400
2022-10-25	0.390	0.400	0.390	0.400	0.400	10,500
2022-10-19	0.390	0.395	0.390	0.390	0.390	39,000
2022-10-18	0.380	0.380	0.380	0.380	0.380	6,000
2022-10-17	0.355	0.370	0.355	0.370	0.370	27,500
2022-10-14	0.350	0.350	0.340	0.340	0.340	34,200
2022-10-13	0.350	0.350	0.350	0.350	0.350	10,100
2022-10-11	0.350	0.350	0.350	0.350	0.350	27,600
2022-10-04	0.350	0.350	0.350	0.350	0.350	30,000
2022-10-03	0.355	0.355	0.350	0.350	0.350	80,700
2022-09-30	0.350	0.365	0.350	0.365	0.365	32,500
2022-09-29	0.355	0.355	0.355	0.355	0.355	21,800
2022-09-28	0.360	0.360	0.355	0.355	0.355	48,200
2022-09-26	0.355	0.355	0.355	0.355	0.355	100,000
2022-09-22	0.355	0.355	0.355	0.355	0.355	5,000
2022-09-21	0.360	0.360	0.360	0.360	0.360	3,000
2022-09-20	0.350	0.355	0.350	0.355	0.355	37,500
2022-09-15	0.385	0.385	0.385	0.385	0.385	200
2022-09-14	0.350	0.365	0.350	0.365	0.365	1,800
2022-09-07	0.390	0.390	0.390	0.390	0.390	3,000
2022-09-06	0.365	0.370	0.365	0.370	0.370	17,900
2022-09-05	0.360	0.360	0.360	0.360	0.360	41,000
2022-09-02	0.370	0.370	0.370	0.370	0.370	31,300
2022-08-30	0.380	0.380	0.380	0.380	0.380	5,000
2022-08-26	0.375	0.390	0.375	0.390	0.390	7,200
2022-08-23	0.390	0.390	0.390	0.390	0.390	1,200
2022-08-22	0.380	0.380	0.380	0.380	0.380	13,100
2022-08-19	0.380	0.390	0.380	0.390	0.390	34,400
2022-08-16	0.375	0.400	0.375	0.400	0.400	3,200
2022-08-15	0.405	0.405	0.405	0.405	0.405	5,000
2022-08-09	0.380	0.405	0.380	0.405	0.405	4,200
2022-08-05	0.380	0.400	0.380	0.400	0.400	48,700
2022-07-27	0.400	0.415	0.400	0.415	0.415	6,300
2022-07-21	0.420	0.420	0.420	0.420	0.420	200
2022-07-19	0.390	0.400	0.390	0.400	0.400	14,900
2022-07-18	0.375	0.390	0.375	0.390	0.390	15,600
2022-07-15	0.370	0.395	0.370	0.395	0.395	5,200
2022-07-14	0.400	0.400	0.400	0.400	0.400	200
2022-07-13	0.390	0.390	0.375	0.375	0.375	109,700
2022-07-12	0.410	0.410	0.410	0.410	0.410	3,000
2022-07-08	0.420	0.435	0.410	0.420	0.420	850,100
2022-07-07	0.400	0.560	0.400	0.415	0.415	873,900
2022-07-06	0.390	0.400	0.375	0.400	0.400	304,800
2022-07-05	0.460	0.460	0.390	0.390	0.390	16,800
2022-07-04	0.400	0.420	0.370	0.420	0.420	104,600
2022-07-01	0.430	0.465	0.380	0.420	0.420	55,700
2022-06-23	0.450	0.470	0.420	0.470	0.470	2,100
2022-06-22	0.450	0.450	0.450	0.450	0.450	100
2022-06-21	0.470	0.470	0.420	0.450	0.450	15,700

← NewerPage 12 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.