Eonmetall Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	0.635	0.690	0.630	0.680	0.667	2,597,200
2022-10-03	0.650	0.650	0.625	0.625	0.613	1,059,300
2022-09-30	0.660	0.665	0.640	0.655	0.642	731,500
2022-09-29	0.675	0.695	0.645	0.660	0.647	1,264,100
2022-09-28	0.675	0.695	0.665	0.680	0.667	1,647,000
2022-09-27	0.705	0.720	0.675	0.680	0.667	1,499,100
2022-09-26	0.720	0.730	0.700	0.705	0.691	1,559,500
2022-09-23	0.690	0.740	0.685	0.720	0.706	5,348,000
2022-09-22	0.710	0.720	0.675	0.695	0.681	1,790,600
2022-09-21	0.690	0.720	0.690	0.710	0.696	4,573,500
2022-09-20	0.645	0.690	0.645	0.685	0.672	1,577,800
2022-09-19	0.670	0.690	0.635	0.645	0.632	946,900
2022-09-15	0.705	0.710	0.660	0.670	0.657	1,314,100
2022-09-14	0.625	0.700	0.615	0.695	0.681	3,090,000
2022-09-13	0.700	0.700	0.650	0.650	0.637	1,898,100
2022-09-12	0.700	0.730	0.690	0.695	0.681	2,155,700
2022-09-09	0.700	0.720	0.685	0.700	0.686	2,654,000
2022-09-08	0.680	0.740	0.680	0.695	0.681	5,255,700
2022-09-07	0.700	0.715	0.675	0.680	0.667	3,933,900
2022-09-06	0.645	0.720	0.645	0.715	0.701	11,834,700
2022-09-05	0.585	0.650	0.580	0.625	0.613	2,383,600
2022-09-02	0.580	0.585	0.575	0.585	0.574	231,700
2022-09-01	0.580	0.585	0.570	0.575	0.564	103,500
2022-08-30	0.530	0.585	0.525	0.580	0.569	965,800
2022-08-29	0.530	0.540	0.505	0.530	0.520	500,900
2022-08-26	0.570	0.570	0.530	0.535	0.525	637,200
2022-08-25	0.595	0.600	0.560	0.565	0.554	649,100
2022-08-24	0.590	0.590	0.570	0.585	0.574	193,600
2022-08-23	0.560	0.605	0.560	0.580	0.569	498,800
2022-08-22	0.550	0.575	0.550	0.560	0.549	227,000
2022-08-19	0.560	0.575	0.550	0.560	0.549	731,300
2022-08-18	0.570	0.575	0.560	0.565	0.554	339,700
2022-08-17	0.580	0.590	0.570	0.575	0.564	575,300
2022-08-16	0.595	0.595	0.570	0.580	0.569	863,900
2022-08-15	0.605	0.605	0.570	0.600	0.588	1,022,500
2022-08-12	0.595	0.610	0.595	0.610	0.598	367,200
2022-08-11	0.620	0.625	0.595	0.600	0.588	815,500
2022-08-10	0.620	0.620	0.600	0.615	0.603	246,300
2022-08-09	0.635	0.640	0.610	0.610	0.598	1,249,500
2022-08-08	0.600	0.625	0.600	0.620	0.608	745,800
2022-08-05	0.600	0.605	0.590	0.600	0.588	172,900
2022-08-04	0.600	0.615	0.595	0.595	0.583	639,000
2022-08-03	0.620	0.620	0.585	0.610	0.598	311,700
2022-08-02	0.645	0.645	0.595	0.625	0.613	527,100
2022-08-01	0.645	0.650	0.635	0.640	0.627	462,700
2022-07-29	0.655	0.660	0.635	0.635	0.623	647,200
2022-07-28	0.650	0.660	0.630	0.650	0.637	901,900
2022-07-27	0.630	0.640	0.605	0.640	0.627	596,100
2022-07-26	0.635	0.645	0.610	0.630	0.618	661,400
2022-07-25	0.655	0.670	0.630	0.630	0.618	5,148,700
2022-07-22	0.600	0.640	0.600	0.640	0.627	4,819,100
2022-07-21	0.560	0.600	0.560	0.595	0.583	1,524,900
2022-07-20	0.560	0.585	0.560	0.560	0.549	611,700
2022-07-19	0.625	0.630	0.555	0.570	0.559	3,338,400
2022-07-18	0.635	0.660	0.630	0.640	0.627	2,927,800
2022-07-15	0.610	0.650	0.600	0.625	0.613	3,597,200
2022-07-14	0.570	0.610	0.570	0.605	0.593	2,347,300
2022-07-13	0.560	0.585	0.545	0.570	0.559	1,128,800
2022-07-12	0.595	0.605	0.575	0.575	0.564	640,300
2022-07-08	0.615	0.630	0.585	0.595	0.583	857,000

← NewerPage 17 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.