Eonmetall Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.445	0.445	0.440	0.440	0.440	4,187,700
2026-10-15	0.440	0.440	0.440	0.440	0.440	6,314,100
2026-10-14	0.435	0.440	0.435	0.440	0.440	1,168,400
2026-10-13	0.435	0.440	0.435	0.440	0.440	521,000
2026-10-12	0.435	0.435	0.435	0.435	0.435	601,000
2026-10-09	0.440	0.440	0.440	0.440	0.440	0
2026-10-08	0.440	0.440	0.440	0.440	0.440	1,428,700
2026-10-07	0.440	0.440	0.440	0.440	0.440	129,600
2026-10-06	0.445	0.445	0.440	0.440	0.440	136,300
2026-10-05	0.440	0.440	0.440	0.440	0.440	272,600
2026-10-02	0.440	0.440	0.440	0.440	0.440	30,000
2026-10-01	0.440	0.440	0.440	0.440	0.440	4,839,400
2026-09-30	0.440	0.440	0.440	0.440	0.440	5,000
2026-09-29	0.440	0.440	0.440	0.440	0.440	429,000
2026-09-28	0.440	0.440	0.440	0.440	0.440	64,000
2026-09-25	0.440	0.440	0.440	0.440	0.440	23,000
2026-09-24	0.440	0.440	0.440	0.440	0.440	1,534,700
2026-09-23	0.440	0.440	0.440	0.440	0.440	15,000
2026-09-22	0.440	0.440	0.440	0.440	0.440	135,100
2026-09-21	0.440	0.440	0.440	0.440	0.440	61,100
2026-09-18	0.440	0.440	0.440	0.440	0.440	117,000
2026-09-17	0.440	0.440	0.440	0.440	0.440	319,400
2026-09-16	0.440	0.440	0.440	0.440	0.440	0
2026-09-15	0.440	0.440	0.440	0.440	0.440	132,000
2026-09-14	0.440	0.445	0.440	0.440	0.440	173,300
2026-09-11	0.445	0.445	0.445	0.445	0.445	0
2026-09-10	0.440	0.445	0.440	0.445	0.445	227,000
2026-09-09	0.440	0.445	0.440	0.440	0.440	111,000
2026-09-08	0.440	0.445	0.440	0.445	0.445	343,400
2026-09-07	0.440	0.440	0.440	0.440	0.440	145,000
2026-09-04	0.440	0.440	0.440	0.440	0.440	17,300
2026-09-03	0.440	0.440	0.440	0.440	0.440	55,000
2026-09-02	0.440	0.440	0.440	0.440	0.440	347,800
2026-09-01	0.440	0.440	0.440	0.440	0.440	778,800
2026-08-31	0.440	0.440	0.440	0.440	0.440	0
2026-08-28	0.440	0.440	0.440	0.440	0.440	143,500
2026-08-27	0.440	0.445	0.440	0.440	0.440	1,113,000
2026-08-26	0.435	0.435	0.435	0.435	0.435	20,900
2026-08-25	0.435	0.435	0.435	0.435	0.435	0
2026-08-24	0.435	0.440	0.435	0.435	0.435	81,900
2026-08-21	0.435	0.435	0.435	0.435	0.435	2,724,300
2026-08-20	0.440	0.440	0.435	0.435	0.435	2,164,600
2026-08-19	0.435	0.440	0.435	0.435	0.435	588,400
2026-08-18	0.435	0.435	0.435	0.435	0.435	156,900
2026-08-17	0.435	0.440	0.435	0.435	0.435	339,300
2026-08-14	0.435	0.440	0.435	0.435	0.435	71,700
2026-08-13	0.435	0.440	0.435	0.435	0.435	93,100
2026-08-12	0.440	0.440	0.435	0.435	0.435	6,000
2026-08-11	0.435	0.435	0.435	0.435	0.435	153,700
2026-08-10	0.435	0.440	0.435	0.440	0.440	500
2026-08-07	0.435	0.435	0.435	0.435	0.435	1,099,400
2026-08-06	0.430	0.435	0.430	0.435	0.435	1,550,600
2026-08-05	0.435	0.435	0.430	0.430	0.430	431,600
2026-08-04	0.430	0.435	0.430	0.435	0.435	4,368,000
2026-08-03	0.415	0.425	0.415	0.425	0.425	2,061,000
2026-07-31	0.410	0.415	0.410	0.415	0.415	580,000
2026-07-30	0.405	0.405	0.405	0.405	0.405	1,285,000
2026-07-29	0.405	0.405	0.405	0.405	0.405	264,700
2026-07-28	0.400	0.405	0.400	0.405	0.405	2,116,800
2026-07-27	0.405	0.405	0.400	0.405	0.405	928,300

Page 1 of 5 · 255 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.