Eonmetall Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.405	0.410	0.405	0.405	0.405	1,931,300
2026-07-23	0.410	0.410	0.405	0.405	0.405	1,661,800
2026-07-22	0.420	0.420	0.410	0.410	0.410	1,162,600
2026-07-21	0.420	0.425	0.420	0.420	0.420	63,000
2026-07-20	0.425	0.425	0.420	0.420	0.420	221,500
2026-07-17	0.425	0.425	0.420	0.420	0.420	232,800
2026-07-16	0.415	0.425	0.415	0.425	0.425	231,400
2026-07-15	0.420	0.420	0.415	0.415	0.415	2,977,900
2026-07-14	0.420	0.420	0.420	0.420	0.420	62,500
2026-07-13	0.420	0.420	0.420	0.420	0.420	197,900
2026-07-10	0.410	0.415	0.405	0.415	0.415	2,096,800
2026-07-09	0.410	0.410	0.410	0.410	0.410	340,100
2026-07-08	0.405	0.410	0.405	0.405	0.405	202,000
2026-07-07	0.405	0.405	0.405	0.405	0.405	85,000
2026-07-06	0.405	0.410	0.405	0.410	0.410	871,400
2026-07-03	0.405	0.405	0.400	0.405	0.405	375,000
2026-07-02	0.400	0.405	0.400	0.405	0.405	958,100
2026-07-01	0.405	0.405	0.405	0.405	0.405	1,739,500
2026-06-30	0.405	0.410	0.405	0.410	0.410	151,700
2026-06-29	0.410	0.410	0.405	0.405	0.405	244,300
2026-06-26	0.410	0.410	0.410	0.410	0.410	158,500
2026-06-25	0.405	0.410	0.405	0.410	0.410	140,000
2026-06-24	0.410	0.410	0.410	0.410	0.410	535,000
2026-06-23	0.410	0.410	0.405	0.410	0.410	1,880,200
2026-06-22	0.410	0.410	0.410	0.410	0.410	98,000
2026-06-19	0.410	0.415	0.410	0.410	0.410	340,400
2026-06-18	0.415	0.415	0.410	0.410	0.410	354,000
2026-06-17	0.410	0.410	0.410	0.410	0.410	0
2026-06-16	0.410	0.410	0.410	0.410	0.410	1,374,100
2026-06-15	0.410	0.410	0.410	0.410	0.410	673,200
2026-06-12	0.410	0.410	0.410	0.410	0.410	384,000
2026-06-11	0.410	0.410	0.405	0.410	0.410	382,400
2026-06-10	0.410	0.410	0.410	0.410	0.410	200,000
2026-06-09	0.405	0.410	0.405	0.410	0.410	1,043,100
2026-06-08	0.400	0.410	0.400	0.400	0.400	1,371,700
2026-06-05	0.390	0.395	0.385	0.395	0.395	368,900
2026-06-04	0.390	0.410	0.385	0.390	0.390	2,172,900
2026-06-03	0.370	0.400	0.365	0.390	0.390	998,400
2026-06-02	0.370	0.370	0.370	0.370	0.370	0
2026-06-01	0.370	0.370	0.370	0.370	0.370	0
2026-05-29	0.370	0.370	0.365	0.370	0.370	357,000
2026-05-28	0.365	0.375	0.360	0.365	0.365	1,554,500
2026-05-27	0.365	0.365	0.365	0.365	0.365	0
2026-05-26	0.365	0.365	0.360	0.365	0.365	853,500
2026-05-25	0.380	0.380	0.360	0.360	0.360	330,800
2026-05-22	0.360	0.385	0.355	0.370	0.370	986,400
2026-05-21	0.355	0.360	0.350	0.355	0.355	428,400
2026-05-20	0.360	0.360	0.350	0.355	0.355	204,700
2026-05-19	0.360	0.360	0.350	0.350	0.350	188,600
2026-05-18	0.350	0.370	0.350	0.365	0.365	480,800
2026-05-15	0.325	0.350	0.325	0.345	0.345	578,000
2026-05-14	0.325	0.325	0.320	0.320	0.320	114,500
2026-05-13	0.320	0.325	0.320	0.325	0.325	81,000
2026-05-12	0.315	0.320	0.315	0.320	0.320	584,000
2026-05-11	0.315	0.315	0.315	0.315	0.315	256,000
2026-05-08	0.310	0.315	0.310	0.315	0.315	104,100
2026-05-07	0.310	0.315	0.310	0.315	0.315	170,000
2026-05-06	0.310	0.315	0.310	0.310	0.310	310,000
2026-05-05	0.305	0.315	0.305	0.310	0.310	352,900
2026-05-04	0.315	0.315	0.310	0.310	0.310	9,000

← NewerPage 2 of 3 · 130 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.