Eonmetall Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.470	0.475	0.460	0.465	0.456	148,700
2022-04-01	0.475	0.475	0.465	0.475	0.466	61,500
2022-03-31	0.470	0.470	0.470	0.470	0.461	20,000
2022-03-30	0.475	0.475	0.475	0.475	0.466	10,000
2022-03-29	0.475	0.475	0.475	0.475	0.466	40,000
2022-03-28	0.475	0.475	0.475	0.475	0.466	10,000
2022-03-25	0.475	0.480	0.470	0.480	0.471	117,700
2022-03-24	0.450	0.470	0.445	0.470	0.461	251,400
2022-03-23	0.450	0.450	0.440	0.450	0.441	53,300
2022-03-22	0.435	0.435	0.435	0.435	0.426	119,800
2022-03-21	0.450	0.450	0.430	0.430	0.422	336,100
2022-03-18	0.455	0.455	0.445	0.450	0.441	220,300
2022-03-17	0.450	0.450	0.450	0.450	0.441	120,000
2022-03-16	0.430	0.460	0.430	0.460	0.451	101,000
2022-03-15	0.455	0.455	0.425	0.425	0.417	91,900
2022-03-14	0.440	0.455	0.430	0.455	0.446	52,900
2022-03-11	0.440	0.440	0.420	0.440	0.431	126,000
2022-03-10	0.430	0.430	0.425	0.430	0.422	130,000
2022-03-09	0.430	0.430	0.425	0.425	0.417	109,900
2022-03-08	0.455	0.460	0.440	0.440	0.431	56,800
2022-03-07	0.460	0.465	0.450	0.460	0.451	354,200
2022-03-04	0.465	0.480	0.460	0.470	0.461	208,000
2022-03-03	0.470	0.470	0.465	0.465	0.456	81,000
2022-03-02	0.475	0.475	0.475	0.475	0.466	45,000
2022-03-01	0.470	0.485	0.470	0.485	0.476	164,800
2022-02-28	0.485	0.485	0.470	0.470	0.461	67,000
2022-02-25	0.470	0.470	0.465	0.465	0.456	28,000
2022-02-24	0.485	0.485	0.470	0.470	0.461	107,800
2022-02-23	0.480	0.480	0.470	0.475	0.466	103,000
2022-02-22	0.470	0.490	0.470	0.480	0.471	304,300
2022-02-21	0.475	0.475	0.455	0.470	0.461	112,000
2022-02-18	0.465	0.475	0.465	0.475	0.466	117,500
2022-02-17	0.455	0.470	0.455	0.465	0.456	333,300
2022-02-16	0.445	0.450	0.445	0.450	0.441	442,900
2022-02-15	0.460	0.460	0.450	0.450	0.441	230,100
2022-02-14	0.465	0.465	0.455	0.460	0.451	62,000
2022-02-11	0.465	0.465	0.465	0.465	0.456	10,000
2022-02-10	0.460	0.480	0.460	0.465	0.456	59,400
2022-02-09	0.480	0.480	0.480	0.480	0.471	10,000
2022-02-08	0.470	0.470	0.470	0.470	0.461	5,000
2022-02-07	0.460	0.470	0.460	0.470	0.461	36,000
2022-02-04	0.445	0.465	0.445	0.465	0.456	153,000
2022-01-31	0.465	0.465	0.450	0.465	0.456	111,000
2022-01-28	0.480	0.480	0.470	0.470	0.461	35,500
2022-01-27	0.490	0.490	0.490	0.490	0.480	10,000
2022-01-25	0.480	0.480	0.480	0.480	0.471	5,000
2022-01-24	0.500	0.500	0.480	0.480	0.471	111,300
2022-01-21	0.485	0.485	0.485	0.485	0.476	15,000
2022-01-20	0.490	0.490	0.490	0.490	0.480	6,600
2022-01-19	0.475	0.490	0.475	0.490	0.480	7,900
2022-01-17	0.475	0.475	0.475	0.475	0.466	5,800
2022-01-14	0.480	0.480	0.480	0.480	0.471	1,900
2022-01-13	0.490	0.500	0.490	0.490	0.480	121,800
2022-01-12	0.490	0.505	0.490	0.505	0.495	30,100
2022-01-11	0.505	0.505	0.485	0.485	0.476	25,000
2022-01-10	0.500	0.505	0.490	0.505	0.495	9,100
2022-01-07	0.485	0.500	0.485	0.500	0.490	167,700
2022-01-06	0.485	0.490	0.485	0.485	0.476	49,000
2022-01-05	0.480	0.480	0.480	0.480	0.471	37,000
2022-01-04	0.470	0.480	0.470	0.480	0.471	17,000

← NewerPage 19 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.