Eng Kah Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.390	0.390	0.390	0.390	0.390	11,900
2024-03-08	0.390	0.420	0.390	0.420	0.420	500
2024-03-05	0.430	0.430	0.385	0.385	0.385	100,000
2024-02-29	0.450	0.450	0.430	0.445	0.445	58,000
2024-02-28	0.450	0.460	0.450	0.460	0.460	40,100
2024-02-27	0.460	0.460	0.460	0.460	0.460	9,600
2024-02-26	0.460	0.460	0.460	0.460	0.460	100
2024-02-22	0.480	0.480	0.480	0.480	0.480	2,200
2024-02-19	0.445	0.445	0.445	0.445	0.445	5,000
2024-02-16	0.460	0.460	0.460	0.460	0.460	20,000
2024-02-15	0.440	0.440	0.440	0.440	0.440	18,900
2024-02-14	0.430	0.450	0.430	0.450	0.450	13,000
2024-02-13	0.450	0.450	0.440	0.440	0.440	33,400
2024-02-09	0.480	0.480	0.470	0.470	0.470	47,600
2024-02-08	0.530	0.530	0.480	0.480	0.480	103,000
2024-02-07	0.515	0.515	0.515	0.515	0.515	20,500
2024-02-06	0.520	0.520	0.500	0.500	0.500	51,800
2024-02-05	0.505	0.530	0.505	0.530	0.530	6,000
2024-02-02	0.505	0.535	0.505	0.530	0.530	26,300
2024-01-31	0.500	0.555	0.500	0.555	0.555	260,000
2024-01-30	0.500	0.500	0.500	0.500	0.500	51,000
2024-01-29	0.495	0.510	0.495	0.500	0.500	278,400
2024-01-26	0.490	0.495	0.480	0.495	0.495	52,200
2024-01-24	0.470	0.490	0.470	0.490	0.490	24,100
2024-01-22	0.465	0.470	0.455	0.470	0.470	25,400
2024-01-19	0.465	0.470	0.465	0.470	0.470	52,300
2024-01-18	0.470	0.470	0.460	0.465	0.465	10,700
2024-01-17	0.460	0.470	0.460	0.470	0.470	75,500
2024-01-16	0.430	0.475	0.430	0.465	0.465	283,500
2024-01-15	0.445	0.450	0.445	0.450	0.450	16,300
2024-01-12	0.395	0.430	0.395	0.425	0.425	105,600
2024-01-10	0.380	0.385	0.380	0.380	0.380	155,300
2024-01-09	0.390	0.390	0.385	0.385	0.385	174,900
2024-01-08	0.390	0.395	0.390	0.390	0.390	163,600
2024-01-05	0.390	0.390	0.390	0.390	0.390	5,300
2024-01-04	0.395	0.395	0.390	0.390	0.390	3,700
2024-01-03	0.385	0.395	0.385	0.395	0.395	115,000
2023-12-27	0.380	0.380	0.380	0.380	0.380	80,200
2023-12-26	0.380	0.390	0.380	0.390	0.390	10,100
2023-12-22	0.380	0.380	0.380	0.380	0.380	17,700
2023-12-20	0.380	0.380	0.380	0.380	0.380	19,000
2023-12-18	0.395	0.395	0.380	0.380	0.380	40,000
2023-12-14	0.395	0.395	0.385	0.395	0.395	100,100
2023-12-12	0.395	0.395	0.390	0.395	0.395	49,000
2023-12-11	0.390	0.390	0.390	0.390	0.390	3,300
2023-12-08	0.400	0.400	0.395	0.400	0.400	16,000
2023-12-05	0.405	0.405	0.405	0.405	0.405	1,000
2023-12-04	0.395	0.395	0.395	0.395	0.395	8,000
2023-11-30	0.405	0.405	0.400	0.400	0.400	46,000
2023-11-29	0.405	0.405	0.405	0.405	0.405	5,100
2023-11-28	0.405	0.415	0.400	0.415	0.415	100,800
2023-11-27	0.410	0.410	0.405	0.405	0.405	11,000
2023-11-24	0.410	0.410	0.410	0.410	0.410	18,700
2023-11-23	0.410	0.410	0.405	0.405	0.405	39,500
2023-11-22	0.410	0.420	0.405	0.405	0.405	27,700
2023-11-21	0.410	0.420	0.400	0.420	0.420	74,300
2023-11-20	0.415	0.420	0.410	0.410	0.410	70,100
2023-11-17	0.420	0.440	0.405	0.440	0.440	44,100
2023-11-16	0.390	0.480	0.390	0.420	0.420	1,135,300
2023-11-14	0.380	0.380	0.380	0.380	0.380	12,000

← NewerPage 9 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.