Eng Kah Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.300	0.300	0.300	0.300	0.300	0
2025-05-20	0.300	0.300	0.300	0.300	0.300	0
2025-05-19	0.300	0.300	0.300	0.300	0.300	0
2025-05-16	0.290	0.300	0.290	0.300	0.300	3,100
2025-05-15	0.300	0.300	0.300	0.300	0.300	0
2025-05-14	0.240	0.300	0.240	0.300	0.300	400
2025-05-13	0.300	0.300	0.300	0.300	0.300	200
2025-05-09	0.235	0.235	0.235	0.235	0.235	2,000
2025-05-08	0.300	0.300	0.300	0.300	0.300	0
2025-05-07	0.300	0.300	0.300	0.300	0.300	500
2025-05-06	0.300	0.300	0.300	0.300	0.300	0
2025-05-05	0.300	0.300	0.300	0.300	0.300	100
2025-05-02	0.270	0.270	0.270	0.270	0.270	0
2025-04-30	0.260	0.270	0.245	0.270	0.270	10,200
2025-04-29	0.260	0.260	0.240	0.240	0.240	19,400
2025-04-28	0.225	0.300	0.225	0.235	0.235	15,200
2025-03-19	0.260	0.295	0.260	0.295	0.295	3,500
2025-03-13	0.300	0.300	0.295	0.295	0.295	200
2025-03-11	0.240	0.240	0.240	0.240	0.240	10,000
2025-03-06	0.245	0.245	0.245	0.245	0.245	36,600
2025-03-05	0.290	0.295	0.240	0.240	0.240	12,500
2025-03-04	0.225	0.315	0.225	0.240	0.240	9,500
2025-03-03	0.270	0.270	0.270	0.270	0.270	11,000
2025-02-24	0.295	0.295	0.295	0.295	0.295	20,000
2025-02-07	0.310	0.310	0.310	0.310	0.310	1,900
2025-02-05	0.295	0.295	0.295	0.295	0.295	12,500
2025-01-28	0.295	0.295	0.295	0.295	0.295	900
2025-01-16	0.300	0.320	0.300	0.320	0.320	5,000
2025-01-10	0.295	0.295	0.295	0.295	0.295	2,000
2025-01-09	0.295	0.295	0.295	0.295	0.295	10,400
2025-01-08	0.300	0.300	0.300	0.300	0.300	700
2025-01-03	0.300	0.300	0.300	0.300	0.300	6,500
2025-01-02	0.295	0.295	0.295	0.295	0.295	100
2024-12-31	0.300	0.300	0.300	0.300	0.300	6,600
2024-12-23	0.310	0.340	0.305	0.340	0.340	38,900
2024-12-20	0.310	0.345	0.280	0.345	0.345	39,500
2024-12-10	0.310	0.310	0.310	0.310	0.310	13,000
2024-12-06	0.345	0.345	0.345	0.345	0.345	100
2024-12-03	0.320	0.345	0.300	0.345	0.345	11,100
2024-11-28	0.320	0.320	0.320	0.320	0.320	10,000
2024-11-26	0.300	0.365	0.300	0.320	0.320	5,800
2024-11-25	0.310	0.350	0.305	0.305	0.305	12,500
2024-11-22	0.315	0.315	0.310	0.310	0.310	7,900
2024-11-20	0.320	0.320	0.315	0.315	0.315	50,000
2024-11-19	0.315	0.315	0.315	0.315	0.315	8,300
2024-11-14	0.315	0.320	0.315	0.320	0.320	1,900
2024-11-08	0.335	0.335	0.335	0.335	0.335	6,400
2024-11-07	0.370	0.370	0.370	0.370	0.370	2,300
2024-11-05	0.350	0.350	0.350	0.350	0.350	6,600
2024-11-04	0.350	0.360	0.350	0.360	0.360	70,800
2024-10-30	0.340	0.340	0.340	0.340	0.340	2,000
2024-10-28	0.325	0.325	0.325	0.325	0.325	15,500
2024-10-25	0.320	0.320	0.320	0.320	0.320	11,000
2024-10-15	0.360	0.360	0.340	0.340	0.340	20,000
2024-10-14	0.360	0.360	0.360	0.360	0.360	10,000
2024-10-02	0.330	0.360	0.330	0.360	0.360	14,800
2024-10-01	0.340	0.340	0.340	0.340	0.340	1,000
2024-09-24	0.310	0.360	0.300	0.360	0.360	3,900
2024-09-09	0.350	0.350	0.340	0.340	0.340	24,000
2024-09-05	0.340	0.340	0.340	0.340	0.340	5,000

← NewerPage 7 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.