Eonmetall Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.270	0.270	0.260	0.270	0.270	59,000
2025-02-06	0.265	0.270	0.265	0.270	0.270	56,500
2025-02-05	0.285	0.285	0.285	0.285	0.285	7,000
2025-02-04	0.265	0.265	0.260	0.260	0.260	38,000
2025-02-03	0.275	0.275	0.265	0.265	0.265	60,000
2025-01-31	0.275	0.280	0.275	0.280	0.280	937,700
2025-01-24	0.295	0.295	0.295	0.295	0.295	9,100
2025-01-22	0.285	0.285	0.285	0.285	0.285	3,000
2025-01-20	0.295	0.295	0.275	0.290	0.290	43,000
2025-01-17	0.275	0.275	0.275	0.275	0.275	5,000
2025-01-16	0.280	0.280	0.275	0.275	0.275	16,000
2025-01-15	0.305	0.305	0.305	0.305	0.305	1,000
2025-01-14	0.275	0.275	0.275	0.275	0.275	400
2025-01-13	0.290	0.290	0.290	0.290	0.290	10,000
2025-01-10	0.290	0.290	0.270	0.290	0.290	48,000
2025-01-09	0.290	0.290	0.290	0.290	0.290	15,000
2025-01-08	0.285	0.290	0.285	0.290	0.290	132,900
2025-01-07	0.290	0.290	0.285	0.285	0.285	25,000
2025-01-06	0.295	0.295	0.295	0.295	0.295	7,000
2025-01-03	0.285	0.295	0.285	0.295	0.295	24,400
2025-01-02	0.300	0.300	0.300	0.300	0.300	5,000
2024-12-31	0.290	0.295	0.285	0.295	0.295	30,000
2024-12-27	0.310	0.310	0.295	0.295	0.295	8,000
2024-12-26	0.305	0.305	0.305	0.305	0.305	19,200
2024-12-24	0.275	0.305	0.270	0.305	0.305	1,073,100
2024-12-20	0.295	0.295	0.275	0.295	0.295	2,300
2024-12-19	0.290	0.295	0.265	0.290	0.290	1,369,300
2024-12-17	0.320	0.320	0.320	0.320	0.320	1,200
2024-12-16	0.310	0.310	0.310	0.310	0.310	845,700
2024-12-12	0.310	0.310	0.310	0.310	0.310	10,000
2024-12-10	0.300	0.305	0.300	0.305	0.305	12,000
2024-12-06	0.305	0.310	0.300	0.305	0.305	62,400
2024-12-05	0.305	0.305	0.305	0.305	0.305	35,000
2024-12-04	0.305	0.315	0.300	0.315	0.315	1,751,400
2024-12-03	0.310	0.310	0.310	0.310	0.310	34,900
2024-11-29	0.310	0.315	0.305	0.315	0.315	843,100
2024-11-28	0.310	0.315	0.305	0.315	0.315	45,000
2024-11-26	0.305	0.320	0.305	0.320	0.320	889,700
2024-11-25	0.300	0.320	0.300	0.305	0.305	13,300
2024-11-21	0.310	0.310	0.305	0.305	0.305	65,400
2024-11-20	0.320	0.320	0.320	0.320	0.320	10,000
2024-11-19	0.320	0.320	0.320	0.320	0.320	50,000
2024-11-15	0.300	0.305	0.300	0.300	0.300	24,500
2024-11-14	0.300	0.310	0.300	0.310	0.310	865,700
2024-11-13	0.300	0.305	0.300	0.305	0.305	18,000
2024-11-12	0.310	0.310	0.305	0.305	0.305	20,000
2024-11-11	0.305	0.305	0.305	0.305	0.305	30,000
2024-11-08	0.310	0.310	0.310	0.310	0.310	10,000
2024-11-07	0.310	0.310	0.310	0.310	0.310	10,000
2024-11-05	0.310	0.325	0.300	0.325	0.325	33,000
2024-11-04	0.320	0.320	0.320	0.320	0.320	10,000
2024-11-01	0.325	0.325	0.325	0.325	0.325	100
2024-10-29	0.315	0.315	0.310	0.310	0.310	44,900
2024-10-28	0.315	0.315	0.315	0.315	0.315	100
2024-10-23	0.315	0.330	0.315	0.330	0.330	27,100
2024-10-22	0.310	0.310	0.310	0.310	0.310	10,000
2024-10-18	0.310	0.310	0.310	0.310	0.310	10,000
2024-10-15	0.330	0.335	0.325	0.335	0.335	22,500
2024-10-14	0.310	0.315	0.310	0.315	0.315	10,500
2024-10-11	0.310	0.310	0.310	0.310	0.310	10,000

← NewerPage 8 of 20 · 1,186 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.