Eng Kah Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.420	0.470	0.420	0.470	0.470	10,800
2022-06-13	0.460	0.485	0.435	0.475	0.475	32,600
2022-06-09	0.520	0.520	0.485	0.485	0.485	300
2022-06-08	0.450	0.485	0.450	0.485	0.485	2,400
2022-06-07	0.460	0.470	0.460	0.470	0.470	3,100
2022-06-03	0.485	0.485	0.485	0.485	0.485	500
2022-06-02	0.520	0.520	0.460	0.480	0.480	3,700
2022-05-31	0.475	0.475	0.475	0.475	0.475	2,200
2022-05-30	0.490	0.490	0.460	0.460	0.460	5,000
2022-05-27	0.515	0.520	0.515	0.520	0.520	300
2022-05-25	0.490	0.490	0.490	0.490	0.490	205,900
2022-05-24	0.460	0.485	0.460	0.485	0.485	4,000
2022-05-20	0.460	0.480	0.460	0.480	0.480	3,400
2022-05-18	0.490	0.490	0.490	0.490	0.490	2,400
2022-05-17	0.460	0.480	0.460	0.480	0.480	306,900
2022-05-13	0.460	0.490	0.460	0.490	0.490	35,400
2022-05-12	0.470	0.470	0.470	0.470	0.470	121,000
2022-05-11	0.480	0.480	0.470	0.470	0.470	25,900
2022-05-09	0.470	0.495	0.470	0.495	0.495	6,000
2022-05-06	0.480	0.495	0.455	0.495	0.495	15,400
2022-04-28	0.480	0.495	0.470	0.495	0.495	7,000
2022-04-25	0.475	0.495	0.475	0.495	0.495	18,000
2022-04-21	0.470	0.485	0.470	0.485	0.485	8,200
2022-04-20	0.485	0.485	0.485	0.485	0.485	500
2022-04-18	0.500	0.500	0.475	0.480	0.480	130,100
2022-04-14	0.490	0.500	0.490	0.500	0.500	19,800
2022-04-13	0.480	0.490	0.480	0.490	0.490	17,600
2022-04-11	0.480	0.500	0.480	0.500	0.500	60,300
2022-04-08	0.485	0.485	0.485	0.485	0.485	15,000
2022-04-07	0.495	0.495	0.495	0.495	0.495	10,000
2022-04-06	0.495	0.495	0.495	0.495	0.495	4,000
2022-04-05	0.495	0.495	0.485	0.485	0.485	15,500
2022-04-04	0.480	0.495	0.475	0.495	0.495	751,800
2022-04-01	0.485	0.500	0.485	0.500	0.500	56,100
2022-03-30	0.495	0.505	0.495	0.505	0.505	5,500
2022-03-29	0.495	0.495	0.495	0.495	0.495	10,000
2022-03-28	0.505	0.505	0.500	0.500	0.500	16,000
2022-03-23	0.495	0.520	0.485	0.505	0.505	60,300
2022-03-17	0.470	0.495	0.470	0.495	0.495	10,000
2022-03-16	0.460	0.460	0.460	0.460	0.460	13,000
2022-03-15	0.450	0.465	0.450	0.465	0.465	32,300
2022-03-14	0.465	0.465	0.440	0.440	0.440	55,000
2022-03-11	0.485	0.485	0.485	0.485	0.485	1,000
2022-03-09	0.480	0.495	0.480	0.495	0.495	39,800
2022-03-08	0.465	0.480	0.465	0.480	0.480	22,800
2022-03-07	0.480	0.490	0.470	0.490	0.490	158,300
2022-03-04	0.480	0.495	0.435	0.480	0.480	67,300
2022-03-02	0.500	0.520	0.500	0.520	0.520	5,100
2022-02-28	0.495	0.520	0.490	0.520	0.520	24,100
2022-02-24	0.500	0.500	0.495	0.495	0.495	51,500
2022-02-23	0.515	0.520	0.515	0.520	0.520	2,300
2022-02-22	0.500	0.505	0.500	0.500	0.500	47,900
2022-02-21	0.525	0.525	0.520	0.520	0.520	29,700
2022-02-18	0.520	0.520	0.500	0.500	0.500	4,300
2022-02-17	0.505	0.510	0.500	0.500	0.500	42,000
2022-02-16	0.505	0.505	0.505	0.505	0.505	9,500
2022-02-15	0.505	0.510	0.505	0.510	0.510	20,100
2022-02-14	0.505	0.505	0.505	0.505	0.505	66,000
2022-02-11	0.525	0.525	0.505	0.505	0.505	12,500
2022-02-10	0.500	0.500	0.500	0.500	0.500	1,500

← NewerPage 13 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.