Eonmetall Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.585	0.645	0.585	0.615	0.603	4,284,700
2022-07-06	0.525	0.570	0.520	0.570	0.559	742,300
2022-07-05	0.535	0.550	0.520	0.530	0.520	443,700
2022-07-04	0.580	0.595	0.535	0.540	0.529	1,439,700
2022-07-01	0.540	0.575	0.495	0.570	0.559	2,076,700
2022-06-30	0.545	0.550	0.520	0.545	0.534	657,800
2022-06-29	0.535	0.550	0.520	0.535	0.525	833,400
2022-06-28	0.485	0.530	0.455	0.530	0.520	1,565,100
2022-06-27	0.470	0.495	0.455	0.495	0.485	611,600
2022-06-24	0.405	0.475	0.405	0.475	0.466	755,700
2022-06-23	0.390	0.410	0.390	0.410	0.402	258,000
2022-06-22	0.395	0.405	0.390	0.395	0.387	571,400
2022-06-21	0.360	0.390	0.360	0.390	0.382	94,500
2022-06-17	0.380	0.385	0.380	0.385	0.377	21,000
2022-06-16	0.390	0.395	0.390	0.395	0.387	40,400
2022-06-15	0.400	0.405	0.390	0.400	0.392	165,100
2022-06-14	0.390	0.405	0.390	0.405	0.397	294,200
2022-06-13	0.400	0.415	0.390	0.390	0.382	75,800
2022-06-10	0.405	0.405	0.405	0.405	0.397	4,000
2022-06-09	0.410	0.420	0.400	0.420	0.412	417,300
2022-06-08	0.420	0.425	0.415	0.415	0.407	45,300
2022-06-07	0.420	0.420	0.405	0.415	0.407	39,700
2022-06-03	0.410	0.410	0.410	0.410	0.402	30,000
2022-06-02	0.410	0.410	0.410	0.410	0.402	100
2022-06-01	0.420	0.425	0.410	0.425	0.417	47,100
2022-05-31	0.425	0.430	0.425	0.425	0.417	152,700
2022-05-30	0.410	0.420	0.400	0.420	0.412	131,300
2022-05-27	0.405	0.430	0.405	0.430	0.422	32,200
2022-05-26	0.430	0.430	0.425	0.430	0.422	19,000
2022-05-25	0.430	0.430	0.425	0.430	0.422	33,000
2022-05-24	0.450	0.450	0.450	0.450	0.441	2,300
2022-05-20	0.435	0.435	0.435	0.435	0.426	23,000
2022-05-19	0.450	0.455	0.435	0.455	0.446	43,000
2022-05-18	0.445	0.455	0.440	0.450	0.441	116,000
2022-05-17	0.450	0.450	0.450	0.450	0.441	8,000
2022-05-13	0.440	0.450	0.435	0.450	0.441	11,600
2022-05-12	0.445	0.445	0.430	0.430	0.422	7,000
2022-05-11	0.430	0.455	0.430	0.455	0.446	22,500
2022-05-10	0.435	0.435	0.425	0.425	0.417	97,600
2022-05-09	0.440	0.445	0.435	0.435	0.426	22,200
2022-05-06	0.445	0.450	0.445	0.445	0.436	90,200
2022-05-05	0.455	0.455	0.445	0.455	0.446	98,600
2022-04-29	0.450	0.450	0.450	0.450	0.441	43,900
2022-04-28	0.450	0.450	0.450	0.450	0.441	3,700
2022-04-27	0.445	0.450	0.440	0.450	0.441	159,200
2022-04-26	0.450	0.470	0.450	0.450	0.441	25,000
2022-04-25	0.455	0.455	0.450	0.450	0.441	91,900
2022-04-22	0.460	0.465	0.460	0.460	0.451	54,200
2022-04-21	0.480	0.480	0.470	0.470	0.461	211,000
2022-04-20	0.490	0.490	0.470	0.480	0.471	583,900
2022-04-18	0.470	0.480	0.470	0.475	0.466	150,200
2022-04-15	0.470	0.470	0.460	0.460	0.451	48,800
2022-04-14	0.460	0.475	0.460	0.470	0.461	133,800
2022-04-13	0.460	0.465	0.460	0.460	0.451	98,600
2022-04-12	0.450	0.460	0.450	0.460	0.451	152,000
2022-04-11	0.450	0.455	0.445	0.445	0.436	107,900
2022-04-08	0.450	0.460	0.445	0.445	0.436	243,000
2022-04-07	0.450	0.455	0.450	0.450	0.441	70,100
2022-04-06	0.450	0.460	0.450	0.450	0.441	106,000
2022-04-05	0.455	0.455	0.440	0.445	0.436	570,000

← NewerPage 18 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.