Eonmetall Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-10	0.315	0.320	0.310	0.310	0.310	25,000
2024-10-08	0.305	0.330	0.305	0.320	0.320	810,700
2024-10-07	0.320	0.320	0.305	0.305	0.305	289,800
2024-10-03	0.310	0.330	0.310	0.330	0.330	651,500
2024-10-02	0.340	0.340	0.310	0.315	0.315	320,000
2024-10-01	0.330	0.330	0.330	0.330	0.330	30,000
2024-09-30	0.320	0.345	0.320	0.330	0.330	1,511,500
2024-09-27	0.320	0.325	0.320	0.325	0.325	81,000
2024-09-26	0.320	0.320	0.310	0.320	0.320	360,000
2024-09-25	0.330	0.330	0.325	0.325	0.325	701,000
2024-09-24	0.340	0.340	0.320	0.330	0.330	291,600
2024-09-23	0.345	0.345	0.335	0.345	0.345	43,000
2024-09-20	0.330	0.335	0.330	0.335	0.335	62,800
2024-09-18	0.350	0.355	0.350	0.350	0.350	135,000
2024-09-17	0.345	0.345	0.340	0.340	0.340	111,000
2024-09-13	0.350	0.350	0.350	0.350	0.350	9,500
2024-09-12	0.360	0.360	0.350	0.350	0.350	588,000
2024-09-11	0.365	0.365	0.350	0.355	0.355	90,000
2024-09-10	0.370	0.370	0.350	0.370	0.370	20,000
2024-09-09	0.340	0.370	0.330	0.370	0.370	564,000
2024-09-06	0.340	0.350	0.340	0.340	0.340	268,300
2024-09-05	0.355	0.355	0.350	0.355	0.355	97,000
2024-09-04	0.370	0.375	0.350	0.355	0.355	583,200
2024-09-02	0.370	0.370	0.370	0.370	0.370	100
2024-08-30	0.370	0.370	0.370	0.370	0.370	370,500
2024-08-29	0.375	0.375	0.375	0.375	0.375	5,000
2024-08-27	0.365	0.370	0.365	0.370	0.370	55,000
2024-08-23	0.375	0.375	0.375	0.375	0.375	300
2024-08-22	0.375	0.375	0.370	0.370	0.370	30,400
2024-08-20	0.360	0.380	0.360	0.370	0.370	460,600
2024-08-19	0.360	0.370	0.360	0.360	0.360	43,000
2024-08-16	0.380	0.380	0.360	0.360	0.360	31,600
2024-08-15	0.375	0.380	0.375	0.380	0.380	352,600
2024-08-14	0.375	0.375	0.365	0.370	0.370	30,000
2024-08-12	0.370	0.375	0.370	0.375	0.375	365,200
2024-08-09	0.365	0.370	0.365	0.370	0.370	172,900
2024-08-08	0.370	0.370	0.355	0.365	0.365	183,400
2024-08-07	0.365	0.370	0.360	0.370	0.370	647,300
2024-08-06	0.370	0.375	0.365	0.370	0.370	124,300
2024-08-05	0.380	0.385	0.370	0.370	0.370	98,700
2024-08-02	0.400	0.400	0.385	0.395	0.395	500,800
2024-08-01	0.405	0.405	0.400	0.400	0.400	25,000
2024-07-31	0.415	0.415	0.410	0.410	0.410	107,900
2024-07-30	0.415	0.420	0.415	0.420	0.420	314,500
2024-07-29	0.415	0.415	0.415	0.415	0.415	5,000
2024-07-26	0.410	0.410	0.410	0.410	0.410	73,000
2024-07-25	0.415	0.415	0.410	0.410	0.410	131,000
2024-07-24	0.405	0.420	0.405	0.420	0.420	109,700
2024-07-23	0.420	0.420	0.410	0.410	0.410	102,000
2024-07-22	0.425	0.425	0.415	0.415	0.415	207,800
2024-07-19	0.425	0.425	0.425	0.425	0.425	10,000
2024-07-18	0.430	0.430	0.430	0.430	0.430	384,900
2024-07-17	0.430	0.435	0.430	0.435	0.435	65,100
2024-07-16	0.435	0.435	0.430	0.430	0.430	278,500
2024-07-15	0.425	0.435	0.425	0.435	0.435	513,800
2024-07-12	0.420	0.430	0.420	0.425	0.425	54,600
2024-07-11	0.430	0.435	0.420	0.420	0.420	1,104,100
2024-07-10	0.430	0.435	0.425	0.435	0.435	1,437,100
2024-07-09	0.425	0.430	0.425	0.425	0.425	703,500
2024-07-05	0.425	0.430	0.420	0.420	0.420	327,000

← NewerPage 9 of 20 · 1,189 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.