Eonmetall Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	0.495	0.500	0.495	0.500	0.500	2,846,600
2023-09-29	0.500	0.500	0.495	0.500	0.500	2,890,800
2023-09-27	0.500	0.505	0.495	0.500	0.500	3,494,200
2023-09-26	0.500	0.505	0.500	0.500	0.500	2,393,700
2023-09-25	0.500	0.505	0.500	0.500	0.500	4,045,800
2023-09-22	0.500	0.505	0.500	0.505	0.505	3,934,300
2023-09-21	0.500	0.505	0.500	0.505	0.505	2,555,000
2023-09-20	0.500	0.505	0.500	0.505	0.505	2,168,400
2023-09-19	0.500	0.505	0.500	0.505	0.505	3,556,700
2023-09-18	0.505	0.510	0.500	0.505	0.505	2,662,600
2023-09-15	0.505	0.510	0.500	0.505	0.505	2,143,600
2023-09-14	0.505	0.505	0.500	0.500	0.500	2,819,300
2023-09-13	0.505	0.510	0.500	0.505	0.505	2,638,900
2023-09-12	0.505	0.505	0.500	0.505	0.505	2,007,400
2023-09-11	0.510	0.510	0.505	0.505	0.505	3,228,300
2023-09-08	0.505	0.510	0.505	0.510	0.510	2,635,300
2023-09-07	0.505	0.510	0.505	0.510	0.510	1,775,500
2023-09-06	0.505	0.510	0.505	0.510	0.510	2,697,800
2023-09-05	0.520	0.520	0.510	0.510	0.510	2,964,200
2023-09-04	0.515	0.525	0.515	0.525	0.525	2,246,900
2023-09-01	0.515	0.520	0.510	0.515	0.515	2,714,500
2023-08-30	0.505	0.515	0.505	0.515	0.515	2,511,100
2023-08-29	0.510	0.515	0.510	0.510	0.510	2,489,800
2023-08-28	0.505	0.520	0.505	0.515	0.515	3,038,800
2023-08-25	0.515	0.520	0.510	0.520	0.520	2,450,000
2023-08-24	0.535	0.535	0.520	0.520	0.520	2,972,500
2023-08-23	0.545	0.550	0.535	0.540	0.540	3,370,900
2023-08-22	0.570	0.570	0.545	0.545	0.545	2,937,400
2023-08-21	0.540	0.575	0.540	0.570	0.570	5,152,800
2023-08-18	0.535	0.540	0.535	0.540	0.540	2,180,200
2023-08-17	0.535	0.540	0.535	0.540	0.540	1,607,100
2023-08-16	0.540	0.545	0.535	0.535	0.535	2,649,800
2023-08-15	0.540	0.545	0.535	0.540	0.540	2,662,700
2023-08-14	0.550	0.550	0.540	0.540	0.540	1,081,000
2023-08-11	0.545	0.550	0.540	0.550	0.550	2,496,200
2023-08-10	0.540	0.545	0.535	0.545	0.545	2,923,400
2023-08-09	0.535	0.540	0.535	0.540	0.540	1,548,400
2023-08-08	0.540	0.545	0.535	0.540	0.540	2,021,900
2023-08-07	0.540	0.540	0.535	0.535	0.535	2,194,600
2023-08-04	0.540	0.545	0.535	0.540	0.540	1,667,400
2023-08-03	0.540	0.540	0.535	0.535	0.535	2,755,600
2023-08-02	0.535	0.545	0.535	0.540	0.540	1,860,700
2023-08-01	0.540	0.540	0.535	0.540	0.540	1,729,800
2023-07-31	0.535	0.540	0.535	0.540	0.540	2,748,900
2023-07-28	0.530	0.540	0.530	0.540	0.540	1,321,300
2023-07-27	0.540	0.540	0.530	0.535	0.535	2,044,700
2023-07-26	0.545	0.545	0.540	0.540	0.540	2,156,800
2023-07-25	0.535	0.550	0.535	0.545	0.545	1,590,200
2023-07-24	0.540	0.545	0.535	0.540	0.540	1,507,400
2023-07-21	0.550	0.555	0.540	0.545	0.545	2,769,000
2023-07-20	0.525	0.550	0.525	0.550	0.550	2,975,400
2023-07-18	0.520	0.530	0.520	0.525	0.525	2,662,800
2023-07-17	0.525	0.530	0.520	0.525	0.525	3,542,400
2023-07-14	0.530	0.530	0.520	0.530	0.530	1,992,800
2023-07-13	0.525	0.530	0.520	0.525	0.525	2,345,400
2023-07-12	0.520	0.530	0.520	0.525	0.525	2,418,000
2023-07-11	0.525	0.530	0.520	0.530	0.530	1,563,300
2023-07-10	0.525	0.530	0.520	0.525	0.525	2,380,400
2023-07-07	0.515	0.530	0.510	0.525	0.525	2,322,000
2023-07-06	0.510	0.515	0.510	0.515	0.515	1,844,000

← NewerPage 13 of 20 · 1,187 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.