Eonmetall Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	0.400	0.405	0.400	0.400	0.400	43,100
2024-03-26	0.395	0.400	0.395	0.400	0.400	60,000
2024-03-22	0.405	0.405	0.400	0.400	0.400	40,000
2024-03-21	0.405	0.410	0.405	0.405	0.405	291,500
2024-03-20	0.400	0.400	0.400	0.400	0.400	10,000
2024-03-19	0.405	0.405	0.400	0.400	0.400	21,000
2024-03-18	0.400	0.410	0.400	0.400	0.400	327,000
2024-03-15	0.405	0.405	0.400	0.400	0.400	90,000
2024-03-14	0.410	0.415	0.405	0.415	0.415	68,000
2024-03-13	0.415	0.415	0.410	0.410	0.410	340,000
2024-03-12	0.405	0.415	0.405	0.415	0.415	44,500
2024-03-08	0.415	0.415	0.405	0.405	0.405	105,100
2024-03-07	0.415	0.415	0.410	0.410	0.410	183,100
2024-03-06	0.405	0.425	0.405	0.425	0.425	296,200
2024-03-05	0.405	0.405	0.405	0.405	0.405	77,800
2024-03-04	0.405	0.405	0.400	0.405	0.405	82,000
2024-03-01	0.400	0.400	0.375	0.400	0.400	738,000
2024-02-29	0.410	0.410	0.405	0.405	0.405	189,600
2024-02-28	0.420	0.420	0.405	0.410	0.410	535,900
2024-02-27	0.420	0.425	0.410	0.420	0.420	533,600
2024-02-26	0.450	0.450	0.415	0.420	0.420	925,400
2024-02-23	0.465	0.470	0.450	0.450	0.450	550,400
2024-02-22	0.465	0.475	0.465	0.470	0.470	10,923,800
2024-02-21	0.480	0.490	0.460	0.465	0.465	20,788,500
2024-02-20	0.480	0.485	0.480	0.480	0.480	310,200
2024-02-19	0.485	0.490	0.480	0.485	0.485	2,747,300
2024-02-16	0.485	0.490	0.480	0.480	0.480	4,963,700
2024-02-15	0.480	0.485	0.480	0.485	0.485	866,900
2024-02-14	0.485	0.490	0.480	0.485	0.485	5,608,400
2024-02-13	0.485	0.490	0.485	0.485	0.485	5,312,300
2024-02-09	0.480	0.490	0.480	0.485	0.485	2,593,000
2024-02-08	0.480	0.490	0.480	0.485	0.485	4,557,200
2024-02-07	0.485	0.490	0.485	0.485	0.485	2,673,900
2024-02-06	0.480	0.485	0.480	0.485	0.485	2,705,000
2024-02-05	0.485	0.490	0.485	0.485	0.485	6,386,200
2024-02-02	0.485	0.490	0.485	0.485	0.485	3,411,500
2024-01-31	0.485	0.490	0.480	0.485	0.485	5,246,000
2024-01-30	0.485	0.490	0.480	0.490	0.490	4,242,600
2024-01-29	0.480	0.490	0.480	0.480	0.480	3,063,300
2024-01-26	0.500	0.500	0.485	0.490	0.490	1,843,100
2024-01-24	0.495	0.500	0.490	0.495	0.495	4,472,300
2024-01-23	0.495	0.500	0.490	0.495	0.495	2,348,800
2024-01-22	0.485	0.500	0.485	0.495	0.495	4,939,500
2024-01-19	0.490	0.500	0.480	0.490	0.490	4,042,900
2024-01-18	0.500	0.505	0.480	0.490	0.490	4,772,700
2024-01-17	0.510	0.515	0.495	0.505	0.505	5,782,700
2024-01-16	0.520	0.520	0.510	0.510	0.510	3,969,500
2024-01-15	0.515	0.520	0.515	0.520	0.520	4,308,000
2024-01-12	0.500	0.520	0.500	0.510	0.510	6,206,700
2024-01-11	0.500	0.500	0.490	0.500	0.500	3,502,600
2024-01-10	0.495	0.500	0.495	0.500	0.500	3,838,000
2024-01-09	0.495	0.505	0.495	0.500	0.500	7,432,000
2024-01-08	0.485	0.495	0.485	0.490	0.490	3,325,200
2024-01-05	0.490	0.490	0.480	0.485	0.485	5,542,500
2024-01-04	0.490	0.495	0.490	0.490	0.490	5,082,400
2024-01-03	0.485	0.495	0.480	0.490	0.490	3,708,400
2024-01-02	0.480	0.490	0.480	0.485	0.485	4,748,300
2023-12-29	0.480	0.490	0.480	0.485	0.485	4,804,000
2023-12-28	0.480	0.490	0.480	0.485	0.485	2,255,200
2023-12-27	0.480	0.490	0.480	0.485	0.485	4,097,000

← NewerPage 11 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.