Eonmetall Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-04	0.415	0.425	0.415	0.420	0.420	1,572,100
2024-07-03	0.410	0.415	0.410	0.415	0.415	1,167,200
2024-07-02	0.410	0.425	0.410	0.415	0.415	1,291,300
2024-07-01	0.410	0.410	0.405	0.405	0.405	1,458,500
2024-06-28	0.405	0.410	0.405	0.405	0.405	387,400
2024-06-27	0.405	0.415	0.400	0.405	0.405	950,600
2024-06-26	0.410	0.415	0.400	0.415	0.415	1,186,000
2024-06-25	0.415	0.415	0.405	0.410	0.410	668,600
2024-06-24	0.420	0.420	0.420	0.420	0.420	373,200
2024-06-21	0.415	0.420	0.410	0.420	0.420	50,800
2024-06-20	0.435	0.435	0.410	0.415	0.415	744,500
2024-06-19	0.440	0.445	0.435	0.435	0.435	555,800
2024-06-18	0.430	0.440	0.430	0.435	0.435	583,100
2024-06-14	0.410	0.430	0.410	0.430	0.430	709,300
2024-06-13	0.410	0.410	0.400	0.400	0.400	381,700
2024-06-12	0.410	0.410	0.405	0.410	0.410	132,000
2024-06-11	0.410	0.410	0.410	0.410	0.410	253,100
2024-06-10	0.410	0.410	0.410	0.410	0.410	91,000
2024-06-07	0.400	0.415	0.400	0.410	0.410	514,500
2024-06-06	0.400	0.405	0.400	0.405	0.405	58,000
2024-06-05	0.410	0.410	0.405	0.410	0.410	15,000
2024-06-04	0.400	0.410	0.400	0.410	0.410	397,300
2024-05-31	0.400	0.400	0.385	0.385	0.385	359,900
2024-05-29	0.395	0.400	0.395	0.400	0.400	19,500
2024-05-28	0.400	0.400	0.395	0.395	0.395	325,400
2024-05-27	0.400	0.400	0.400	0.400	0.400	75,300
2024-05-24	0.410	0.410	0.400	0.400	0.400	116,000
2024-05-23	0.410	0.415	0.400	0.415	0.415	378,100
2024-05-21	0.400	0.410	0.400	0.410	0.410	324,300
2024-05-20	0.390	0.405	0.390	0.400	0.400	573,400
2024-05-17	0.380	0.395	0.380	0.390	0.390	159,400
2024-05-16	0.380	0.385	0.380	0.385	0.385	40,000
2024-05-15	0.380	0.385	0.380	0.385	0.385	34,000
2024-05-14	0.375	0.385	0.375	0.375	0.375	126,200
2024-05-13	0.380	0.380	0.380	0.380	0.380	25,000
2024-05-10	0.375	0.380	0.370	0.380	0.380	448,500
2024-05-09	0.375	0.375	0.375	0.375	0.375	30,000
2024-05-08	0.375	0.380	0.375	0.375	0.375	98,900
2024-05-07	0.380	0.385	0.375	0.385	0.385	636,300
2024-05-06	0.375	0.375	0.375	0.375	0.375	115,000
2024-05-03	0.375	0.380	0.375	0.375	0.375	176,500
2024-05-02	0.375	0.390	0.365	0.385	0.385	443,500
2024-04-30	0.375	0.385	0.370	0.375	0.375	207,700
2024-04-29	0.380	0.380	0.375	0.375	0.375	66,600
2024-04-26	0.380	0.380	0.380	0.380	0.380	20,000
2024-04-25	0.380	0.380	0.380	0.380	0.380	155,000
2024-04-24	0.385	0.385	0.380	0.385	0.385	110,100
2024-04-23	0.385	0.385	0.385	0.385	0.385	33,400
2024-04-22	0.385	0.385	0.385	0.385	0.385	18,500
2024-04-19	0.395	0.395	0.385	0.385	0.385	258,000
2024-04-18	0.390	0.395	0.390	0.395	0.395	74,500
2024-04-17	0.390	0.400	0.390	0.400	0.400	20,000
2024-04-16	0.400	0.400	0.390	0.395	0.395	91,000
2024-04-15	0.400	0.400	0.400	0.400	0.400	20,000
2024-04-12	0.400	0.400	0.400	0.400	0.400	30,000
2024-04-08	0.400	0.405	0.400	0.400	0.400	358,200
2024-04-05	0.410	0.420	0.390	0.400	0.400	339,600
2024-04-03	0.400	0.405	0.400	0.400	0.400	321,400
2024-04-01	0.395	0.400	0.395	0.400	0.400	10,000
2024-03-29	0.400	0.405	0.400	0.400	0.400	10,100

← NewerPage 10 of 20 · 1,186 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-16	0.0125 MYR
2021-05-24	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.