Eng Kah Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.510	0.525	0.505	0.525	0.525	16,100
2022-02-08	0.505	0.505	0.500	0.500	0.500	237,000
2022-02-07	0.510	0.510	0.510	0.510	0.510	27,000
2022-02-04	0.510	0.510	0.510	0.510	0.510	1,500
2022-02-03	0.505	0.510	0.505	0.510	0.510	9,400
2022-01-28	0.510	0.540	0.510	0.540	0.540	10,500
2022-01-27	0.505	0.545	0.505	0.545	0.545	10,500
2022-01-26	0.505	0.550	0.500	0.550	0.550	32,100
2022-01-25	0.520	0.520	0.505	0.505	0.505	209,700
2022-01-24	0.520	0.520	0.520	0.520	0.520	29,700
2022-01-21	0.520	0.520	0.515	0.515	0.515	43,500
2022-01-19	0.520	0.520	0.520	0.520	0.520	2,000
2022-01-17	0.530	0.530	0.530	0.530	0.530	1,000
2022-01-14	0.520	0.560	0.520	0.560	0.560	59,900
2022-01-13	0.555	0.555	0.555	0.555	0.555	300
2022-01-12	0.520	0.555	0.515	0.555	0.555	7,000
2022-01-07	0.545	0.545	0.545	0.545	0.545	5,000
2022-01-06	0.605	0.605	0.600	0.600	0.600	7,600
2022-01-05	0.620	0.620	0.550	0.550	0.550	27,000
2022-01-03	0.535	0.535	0.530	0.530	0.530	13,000
2021-12-31	0.510	0.510	0.510	0.510	0.510	12,000
2021-12-28	0.510	0.510	0.510	0.510	0.510	100
2021-12-27	0.510	0.510	0.510	0.510	0.510	5,400
2021-12-23	0.510	0.510	0.510	0.510	0.510	9,100
2021-12-22	0.510	0.510	0.510	0.510	0.510	14,000
2021-12-21	0.510	0.550	0.510	0.550	0.550	24,700
2021-12-06	0.520	0.520	0.520	0.520	0.520	35,600
2021-12-02	0.520	0.530	0.520	0.530	0.530	21,000
2021-12-01	0.520	0.520	0.520	0.520	0.520	13,300
2021-11-30	0.530	0.550	0.530	0.550	0.550	27,900
2021-11-29	0.530	0.540	0.530	0.530	0.530	19,300
2021-11-26	0.555	0.560	0.555	0.560	0.560	18,000
2021-11-24	0.595	0.595	0.595	0.595	0.595	1,300
2021-11-23	0.570	0.570	0.570	0.570	0.570	1,800
2021-11-22	0.565	0.565	0.565	0.565	0.565	1,000
2021-11-19	0.580	0.600	0.580	0.600	0.600	9,000
2021-11-17	0.580	0.600	0.580	0.590	0.590	12,100
2021-11-16	0.580	0.580	0.580	0.580	0.580	76,300
2021-11-15	0.590	0.600	0.585	0.600	0.600	85,000
2021-11-12	0.600	0.600	0.590	0.590	0.590	9,700
2021-11-11	0.585	0.585	0.585	0.585	0.585	5,000
2021-11-10	0.595	0.595	0.585	0.585	0.585	13,300
2021-11-09	0.580	0.615	0.575	0.615	0.615	31,600
2021-11-08	0.580	0.615	0.580	0.615	0.615	13,100
2021-10-29	0.625	0.625	0.595	0.615	0.615	9,300
2021-10-28	0.625	0.625	0.625	0.625	0.625	3,000
2021-10-27	0.600	0.625	0.600	0.625	0.625	4,700
2021-10-22	0.605	0.630	0.605	0.630	0.630	26,100
2021-10-21	0.605	0.605	0.600	0.600	0.600	10,400

← NewerPage 14 of 14 · 829 trading days

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.