Eonmetall Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.530	0.530	0.520	0.525	0.525	207,500
2023-04-03	0.530	0.535	0.520	0.530	0.530	183,100
2023-03-31	0.525	0.540	0.525	0.535	0.535	174,400
2023-03-30	0.525	0.525	0.515	0.525	0.525	347,900
2023-03-29	0.525	0.525	0.515	0.525	0.525	235,000
2023-03-28	0.515	0.515	0.515	0.515	0.515	107,100
2023-03-27	0.530	0.530	0.515	0.520	0.520	138,200
2023-03-24	0.525	0.540	0.525	0.530	0.530	618,300
2023-03-23	0.530	0.530	0.525	0.525	0.525	274,000
2023-03-22	0.535	0.535	0.525	0.530	0.530	1,408,700
2023-03-21	0.520	0.530	0.520	0.530	0.530	182,000
2023-03-20	0.535	0.535	0.510	0.515	0.515	307,000
2023-03-17	0.530	0.530	0.525	0.525	0.525	447,600
2023-03-16	0.520	0.530	0.510	0.530	0.530	573,800
2023-03-15	0.515	0.530	0.515	0.525	0.525	105,100
2023-03-14	0.535	0.535	0.505	0.520	0.520	1,065,200
2023-03-13	0.545	0.545	0.535	0.540	0.540	264,000
2023-03-10	0.545	0.555	0.545	0.550	0.550	772,600
2023-03-09	0.555	0.560	0.545	0.550	0.550	751,200
2023-03-08	0.560	0.560	0.545	0.550	0.550	771,600
2023-03-07	0.560	0.565	0.550	0.565	0.565	284,500
2023-03-06	0.565	0.575	0.560	0.565	0.565	651,200
2023-03-03	0.535	0.565	0.535	0.565	0.565	985,000
2023-03-02	0.530	0.540	0.525	0.530	0.530	633,800
2023-03-01	0.535	0.540	0.520	0.530	0.530	708,000
2023-02-28	0.555	0.565	0.510	0.540	0.540	2,439,100
2023-02-27	0.600	0.600	0.545	0.560	0.560	6,001,900
2023-02-24	0.635	0.635	0.620	0.625	0.625	1,438,600
2023-02-23	0.640	0.640	0.635	0.635	0.635	393,200
2023-02-22	0.645	0.645	0.630	0.640	0.640	1,478,200
2023-02-21	0.650	0.660	0.640	0.645	0.645	1,956,800
2023-02-20	0.650	0.655	0.650	0.650	0.650	963,200
2023-02-17	0.655	0.655	0.645	0.650	0.650	1,142,400
2023-02-16	0.670	0.685	0.650	0.660	0.660	2,791,100
2023-02-15	0.685	0.705	0.665	0.670	0.670	3,649,100
2023-02-14	0.675	0.690	0.670	0.685	0.685	3,078,400
2023-02-13	0.680	0.685	0.660	0.675	0.675	2,061,000
2023-02-10	0.665	0.675	0.665	0.670	0.670	519,400
2023-02-09	0.680	0.695	0.670	0.670	0.670	3,055,900
2023-02-08	0.650	0.675	0.640	0.675	0.675	2,769,300
2023-02-07	0.655	0.660	0.650	0.650	0.650	606,700
2023-02-03	0.650	0.655	0.650	0.655	0.655	1,253,700
2023-02-02	0.650	0.660	0.645	0.650	0.650	1,397,800
2023-01-31	0.640	0.645	0.640	0.645	0.645	455,600
2023-01-30	0.655	0.655	0.645	0.645	0.645	648,000
2023-01-27	0.660	0.665	0.640	0.645	0.645	2,039,400
2023-01-26	0.645	0.665	0.645	0.655	0.655	1,432,500
2023-01-25	0.645	0.650	0.630	0.645	0.645	1,452,500
2023-01-20	0.640	0.645	0.635	0.640	0.640	1,360,500
2023-01-19	0.640	0.640	0.635	0.640	0.640	1,830,100
2023-01-18	0.635	0.645	0.635	0.640	0.640	709,000
2023-01-17	0.645	0.650	0.630	0.645	0.645	1,444,700
2023-01-16	0.645	0.650	0.640	0.650	0.650	904,600
2023-01-13	0.640	0.645	0.630	0.645	0.645	1,061,000
2023-01-12	0.645	0.645	0.630	0.640	0.640	2,280,300
2023-01-11	0.680	0.680	0.620	0.655	0.655	5,475,600
2023-01-10	0.670	0.685	0.650	0.680	0.680	1,125,700
2023-01-09	0.700	0.700	0.655	0.660	0.660	955,200
2023-01-06	0.705	0.705	0.685	0.700	0.700	1,560,600
2023-01-05	0.715	0.720	0.695	0.705	0.705	2,530,900

← NewerPage 15 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.