Eonmetall Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.725	0.730	0.715	0.720	0.720	1,322,300
2023-01-03	0.725	0.745	0.715	0.725	0.725	1,193,300
2022-12-30	0.730	0.740	0.725	0.730	0.730	4,030,100
2022-12-29	0.725	0.730	0.710	0.730	0.730	1,044,600
2022-12-28	0.710	0.750	0.700	0.725	0.725	5,469,700
2022-12-27	0.660	0.705	0.660	0.700	0.700	3,992,600
2022-12-23	0.655	0.665	0.645	0.660	0.660	677,800
2022-12-22	0.635	0.660	0.630	0.655	0.655	647,300
2022-12-21	0.625	0.640	0.620	0.635	0.635	526,700
2022-12-20	0.635	0.640	0.630	0.630	0.630	229,000
2022-12-19	0.640	0.640	0.625	0.630	0.630	192,200
2022-12-16	0.635	0.635	0.620	0.635	0.635	264,800
2022-12-15	0.640	0.650	0.635	0.635	0.623	346,400
2022-12-14	0.630	0.645	0.630	0.640	0.627	323,500
2022-12-13	0.635	0.635	0.630	0.630	0.618	233,000
2022-12-12	0.645	0.645	0.635	0.635	0.623	276,300
2022-12-09	0.645	0.650	0.635	0.645	0.632	330,500
2022-12-08	0.645	0.650	0.640	0.640	0.627	204,400
2022-12-07	0.640	0.655	0.640	0.650	0.637	245,900
2022-12-06	0.630	0.645	0.630	0.640	0.627	440,300
2022-12-05	0.645	0.645	0.625	0.625	0.613	836,600
2022-12-02	0.650	0.655	0.645	0.645	0.632	328,100
2022-12-01	0.660	0.660	0.640	0.645	0.632	902,700
2022-11-30	0.670	0.670	0.660	0.660	0.647	596,700
2022-11-29	0.665	0.670	0.665	0.670	0.657	2,546,300
2022-11-25	0.680	0.680	0.660	0.665	0.652	602,700
2022-11-24	0.675	0.675	0.660	0.670	0.657	547,500
2022-11-23	0.655	0.670	0.650	0.655	0.642	635,200
2022-11-22	0.635	0.660	0.635	0.660	0.647	875,100
2022-11-21	0.630	0.645	0.620	0.635	0.623	538,600
2022-11-17	0.640	0.650	0.635	0.640	0.627	1,147,200
2022-11-16	0.635	0.660	0.635	0.640	0.627	2,674,000
2022-11-15	0.650	0.665	0.635	0.635	0.623	2,073,000
2022-11-14	0.670	0.675	0.640	0.650	0.637	1,860,400
2022-11-11	0.675	0.690	0.665	0.670	0.657	1,810,300
2022-11-10	0.660	0.675	0.640	0.665	0.652	1,253,500
2022-11-09	0.715	0.720	0.660	0.665	0.652	7,354,000
2022-11-08	0.710	0.725	0.710	0.715	0.701	2,102,000
2022-11-07	0.750	0.755	0.700	0.710	0.696	9,587,300
2022-11-04	0.705	0.760	0.705	0.745	0.730	8,190,200
2022-11-03	0.720	0.720	0.700	0.705	0.691	587,700
2022-11-02	0.705	0.740	0.705	0.725	0.711	2,840,000
2022-11-01	0.725	0.725	0.700	0.710	0.696	802,000
2022-10-31	0.695	0.725	0.665	0.720	0.706	3,257,500
2022-10-28	0.745	0.745	0.695	0.695	0.681	9,485,100
2022-10-27	0.700	0.745	0.695	0.745	0.730	4,616,800
2022-10-26	0.700	0.725	0.690	0.690	0.676	2,065,000
2022-10-25	0.715	0.715	0.690	0.700	0.686	1,619,600
2022-10-21	0.705	0.715	0.695	0.715	0.701	701,800
2022-10-20	0.705	0.715	0.695	0.710	0.696	1,552,200
2022-10-19	0.725	0.750	0.700	0.710	0.696	5,436,000
2022-10-18	0.710	0.730	0.695	0.725	0.711	3,671,000
2022-10-17	0.715	0.725	0.675	0.705	0.691	4,879,100
2022-10-14	0.665	0.705	0.665	0.700	0.686	3,016,500
2022-10-13	0.655	0.675	0.650	0.655	0.642	942,500
2022-10-12	0.630	0.655	0.630	0.655	0.642	495,800
2022-10-11	0.670	0.675	0.630	0.630	0.618	1,045,300
2022-10-07	0.660	0.695	0.660	0.675	0.662	1,471,300
2022-10-06	0.670	0.670	0.645	0.660	0.647	390,900
2022-10-05	0.680	0.680	0.655	0.660	0.647	803,200

← NewerPage 16 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.