Eng Kah Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.380	0.380	0.380	0.380	0.380	1,600
2024-08-23	0.340	0.340	0.340	0.340	0.340	2,500
2024-08-22	0.340	0.340	0.340	0.340	0.340	6,000
2024-08-14	0.380	0.380	0.340	0.340	0.340	4,000
2024-08-09	0.340	0.340	0.340	0.340	0.340	300
2024-08-07	0.360	0.360	0.360	0.360	0.360	200
2024-08-05	0.360	0.360	0.360	0.360	0.360	7,800
2024-07-31	0.370	0.380	0.370	0.380	0.380	18,200
2024-07-25	0.375	0.380	0.370	0.380	0.380	16,900
2024-07-24	0.370	0.380	0.370	0.380	0.380	300
2024-07-22	0.370	0.380	0.370	0.380	0.380	1,700
2024-07-19	0.370	0.370	0.370	0.370	0.370	12,000
2024-07-18	0.375	0.375	0.370	0.370	0.370	25,300
2024-07-17	0.370	0.375	0.370	0.370	0.370	94,000
2024-07-16	0.375	0.375	0.370	0.370	0.370	20,900
2024-07-15	0.370	0.370	0.370	0.370	0.370	30,000
2024-07-12	0.370	0.370	0.370	0.370	0.370	28,500
2024-07-11	0.370	0.395	0.370	0.395	0.395	157,600
2024-07-09	0.380	0.395	0.375	0.375	0.375	5,100
2024-07-02	0.365	0.365	0.365	0.365	0.365	200
2024-06-27	0.365	0.365	0.365	0.365	0.365	3,600
2024-06-26	0.375	0.375	0.365	0.365	0.365	55,000
2024-06-25	0.375	0.375	0.375	0.375	0.375	5,000
2024-06-24	0.370	0.375	0.370	0.370	0.370	113,700
2024-06-20	0.415	0.415	0.415	0.415	0.415	200
2024-06-19	0.375	0.375	0.375	0.375	0.375	37,300
2024-06-18	0.375	0.375	0.375	0.375	0.375	4,900
2024-06-14	0.385	0.415	0.385	0.415	0.415	5,100
2024-06-12	0.375	0.375	0.375	0.375	0.375	3,700
2024-06-11	0.385	0.385	0.365	0.365	0.365	20,100
2024-06-10	0.375	0.375	0.375	0.375	0.375	300
2024-06-06	0.385	0.385	0.370	0.375	0.375	90,200
2024-06-05	0.420	0.420	0.420	0.420	0.420	5,000
2024-06-04	0.370	0.420	0.360	0.420	0.420	72,300
2024-05-29	0.370	0.370	0.370	0.370	0.370	41,000
2024-05-23	0.370	0.370	0.370	0.370	0.370	7,100
2024-05-21	0.420	0.420	0.370	0.370	0.370	6,500
2024-05-16	0.370	0.395	0.365	0.395	0.395	17,100
2024-05-15	0.370	0.370	0.370	0.370	0.370	16,800
2024-05-14	0.375	0.380	0.375	0.380	0.380	40,000
2024-05-13	0.370	0.400	0.360	0.400	0.400	158,400
2024-05-10	0.370	0.400	0.370	0.400	0.400	4,300
2024-05-08	0.375	0.375	0.375	0.375	0.375	64,100
2024-05-07	0.375	0.375	0.375	0.375	0.375	300
2024-05-06	0.375	0.390	0.370	0.390	0.390	73,200
2024-05-03	0.375	0.375	0.375	0.375	0.375	3,500
2024-05-02	0.375	0.390	0.375	0.390	0.390	21,000
2024-04-25	0.365	0.395	0.365	0.390	0.390	22,000
2024-04-18	0.375	0.375	0.375	0.375	0.375	4,300
2024-04-15	0.385	0.385	0.380	0.380	0.380	36,300
2024-04-09	0.390	0.400	0.390	0.400	0.400	27,600
2024-04-08	0.390	0.390	0.390	0.390	0.390	20,000
2024-04-05	0.400	0.400	0.400	0.400	0.400	15,000
2024-04-04	0.390	0.400	0.380	0.400	0.400	12,400
2024-04-01	0.390	0.400	0.390	0.400	0.400	30,000
2024-03-27	0.400	0.400	0.400	0.400	0.400	15,000
2024-03-26	0.400	0.400	0.400	0.400	0.400	20,000
2024-03-22	0.400	0.400	0.400	0.400	0.400	5,000
2024-03-20	0.420	0.420	0.420	0.420	0.420	7,000
2024-03-15	0.420	0.420	0.420	0.420	0.420	18,500

← NewerPage 8 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.