Eonmetall Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.505	0.515	0.505	0.510	0.510	2,675,000
2023-07-04	0.500	0.515	0.500	0.510	0.510	2,819,800
2023-07-03	0.495	0.505	0.495	0.505	0.505	2,132,300
2023-06-30	0.500	0.500	0.490	0.495	0.495	2,759,200
2023-06-28	0.495	0.505	0.495	0.500	0.500	3,052,100
2023-06-27	0.500	0.505	0.495	0.500	0.500	2,997,100
2023-06-26	0.500	0.510	0.495	0.505	0.505	1,439,700
2023-06-23	0.510	0.510	0.490	0.505	0.505	2,132,600
2023-06-22	0.510	0.520	0.500	0.510	0.510	2,234,300
2023-06-21	0.515	0.525	0.510	0.510	0.510	1,866,900
2023-06-20	0.520	0.525	0.510	0.525	0.525	1,675,600
2023-06-19	0.530	0.535	0.515	0.525	0.525	1,728,200
2023-06-16	0.535	0.540	0.525	0.535	0.535	1,443,200
2023-06-15	0.535	0.540	0.530	0.535	0.535	1,633,100
2023-06-14	0.530	0.545	0.530	0.535	0.535	1,398,600
2023-06-13	0.530	0.540	0.525	0.540	0.540	945,300
2023-06-12	0.525	0.535	0.515	0.535	0.535	1,886,200
2023-06-09	0.545	0.550	0.535	0.535	0.535	1,276,900
2023-06-08	0.555	0.560	0.545	0.550	0.550	1,228,300
2023-06-07	0.545	0.555	0.540	0.555	0.555	1,562,300
2023-06-06	0.540	0.550	0.540	0.550	0.550	1,280,400
2023-06-02	0.545	0.550	0.540	0.540	0.540	557,000
2023-06-01	0.540	0.545	0.535	0.545	0.545	1,873,300
2023-05-31	0.545	0.550	0.535	0.540	0.540	1,262,400
2023-05-30	0.545	0.555	0.540	0.550	0.550	876,600
2023-05-29	0.545	0.555	0.545	0.555	0.555	668,500
2023-05-26	0.545	0.550	0.540	0.550	0.550	1,591,100
2023-05-25	0.540	0.555	0.535	0.550	0.550	1,013,900
2023-05-24	0.535	0.540	0.530	0.540	0.540	269,500
2023-05-23	0.530	0.535	0.520	0.535	0.535	1,017,100
2023-05-22	0.540	0.540	0.515	0.530	0.530	2,631,800
2023-05-19	0.540	0.555	0.540	0.545	0.545	332,000
2023-05-18	0.550	0.560	0.540	0.550	0.550	493,600
2023-05-17	0.510	0.560	0.495	0.555	0.555	6,199,600
2023-05-16	0.500	0.510	0.495	0.510	0.510	81,600
2023-05-15	0.510	0.510	0.500	0.510	0.510	12,600
2023-05-12	0.500	0.510	0.490	0.510	0.510	303,400
2023-05-11	0.500	0.510	0.495	0.510	0.510	110,200
2023-05-10	0.500	0.510	0.500	0.510	0.510	14,200
2023-05-09	0.495	0.510	0.495	0.510	0.510	52,400
2023-05-08	0.510	0.515	0.495	0.515	0.515	41,600
2023-05-05	0.525	0.525	0.480	0.515	0.515	429,400
2023-05-03	0.515	0.520	0.505	0.520	0.520	401,000
2023-05-02	0.525	0.525	0.515	0.525	0.525	53,300
2023-04-28	0.515	0.565	0.500	0.520	0.520	790,300
2023-04-27	0.490	0.510	0.490	0.510	0.510	188,600
2023-04-26	0.500	0.510	0.490	0.500	0.500	384,800
2023-04-25	0.510	0.520	0.505	0.505	0.505	107,200
2023-04-20	0.510	0.520	0.505	0.515	0.515	282,700
2023-04-19	0.520	0.520	0.515	0.520	0.520	58,100
2023-04-18	0.525	0.525	0.515	0.520	0.520	76,500
2023-04-17	0.515	0.525	0.515	0.520	0.520	36,700
2023-04-14	0.515	0.525	0.515	0.525	0.525	214,500
2023-04-13	0.520	0.520	0.520	0.520	0.520	38,000
2023-04-12	0.520	0.520	0.515	0.520	0.520	91,100
2023-04-11	0.520	0.530	0.515	0.525	0.525	155,500
2023-04-10	0.520	0.520	0.515	0.520	0.520	197,200
2023-04-07	0.520	0.520	0.515	0.520	0.520	88,100
2023-04-06	0.515	0.520	0.515	0.520	0.520	128,200
2023-04-05	0.520	0.525	0.515	0.515	0.515	289,600

← NewerPage 14 of 20 · 1,190 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.