Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.835	0.850	0.830	0.830	0.830	138,800
2026-10-15	0.840	0.850	0.830	0.830	0.830	415,300
2026-10-14	0.850	0.865	0.840	0.840	0.840	237,500
2026-10-13	0.885	0.895	0.850	0.850	0.850	445,600
2026-10-12	0.870	0.890	0.870	0.870	0.870	449,600
2026-10-09	0.870	0.870	0.835	0.865	0.865	419,500
2026-10-08	0.825	0.875	0.825	0.850	0.850	260,300
2026-10-07	0.835	0.845	0.800	0.825	0.825	406,800
2026-10-06	0.860	0.860	0.840	0.840	0.840	103,600
2026-10-05	0.845	0.910	0.845	0.860	0.860	477,700
2026-10-02	0.795	0.845	0.790	0.840	0.840	1,137,700
2026-10-01	0.815	0.815	0.770	0.780	0.780	672,600
2026-09-30	0.805	0.835	0.805	0.815	0.815	457,900
2026-09-29	0.885	0.885	0.805	0.805	0.805	1,008,800
2026-09-28	0.890	0.890	0.880	0.885	0.885	69,400
2026-09-25	0.895	0.895	0.885	0.890	0.890	204,800
2026-09-24	0.900	0.910	0.890	0.895	0.895	236,600
2026-09-23	0.900	0.905	0.895	0.900	0.900	248,000
2026-09-22	0.900	0.910	0.880	0.900	0.900	1,162,700
2026-09-21	0.915	0.930	0.910	0.910	0.910	202,200
2026-09-18	0.925	0.930	0.910	0.915	0.915	261,200
2026-09-17	0.950	0.950	0.920	0.925	0.925	573,400
2026-09-16	0.930	0.930	0.930	0.930	0.930	0
2026-09-15	0.950	0.960	0.930	0.930	0.930	284,400
2026-09-14	0.920	0.955	0.920	0.950	0.950	1,714,200
2026-09-11	0.930	0.955	0.915	0.920	0.920	1,067,700
2026-09-10	0.960	0.965	0.890	0.925	0.925	1,879,500
2026-09-09	0.975	0.980	0.960	0.960	0.960	803,100
2026-09-08	0.955	0.985	0.955	0.975	0.975	1,218,500
2026-09-07	0.955	0.985	0.940	0.950	0.950	2,487,100
2026-09-04	0.910	0.950	0.900	0.915	0.915	3,940,400
2026-09-03	0.885	0.910	0.875	0.895	0.895	2,251,800
2026-09-02	0.885	0.915	0.845	0.860	0.860	1,299,100
2026-09-01	0.770	0.920	0.770	0.880	0.880	7,523,400
2026-08-31	0.770	0.770	0.770	0.770	0.770	0
2026-08-28	0.755	0.770	0.755	0.770	0.770	228,100
2026-08-27	0.760	0.775	0.755	0.755	0.755	667,300
2026-08-26	0.710	0.760	0.710	0.760	0.760	1,518,900
2026-08-25	0.710	0.710	0.710	0.710	0.710	0
2026-08-24	0.715	0.715	0.705	0.710	0.710	171,100
2026-08-21	0.725	0.730	0.700	0.710	0.710	2,229,700
2026-08-20	0.720	0.725	0.710	0.710	0.710	857,100
2026-08-19	0.725	0.735	0.720	0.725	0.725	115,100
2026-08-18	0.720	0.760	0.720	0.725	0.725	470,900
2026-08-17	0.720	0.720	0.715	0.715	0.715	123,100
2026-08-14	0.720	0.725	0.715	0.715	0.715	120,200
2026-08-13	0.715	0.725	0.715	0.720	0.720	239,000
2026-08-12	0.720	0.720	0.710	0.710	0.710	262,800
2026-08-11	0.730	0.730	0.725	0.725	0.725	144,000
2026-08-10	0.745	0.745	0.725	0.740	0.740	476,100
2026-08-07	0.755	0.755	0.755	0.755	0.755	55,400
2026-08-06	0.760	0.760	0.740	0.745	0.745	131,100
2026-08-05	0.760	0.780	0.760	0.765	0.765	478,600
2026-08-04	0.740	0.770	0.740	0.755	0.755	369,700
2026-08-03	0.700	0.755	0.700	0.740	0.740	384,000
2026-07-31	0.700	0.700	0.695	0.700	0.700	113,200
2026-07-30	0.705	0.705	0.695	0.695	0.695	169,800
2026-07-29	0.705	0.705	0.700	0.705	0.705	437,000
2026-07-28	0.705	0.720	0.700	0.705	0.705	543,300
2026-07-27	0.720	0.720	0.705	0.705	0.705	162,400

Page 1 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-07	0.0050 MYR
2021-09-09	0.0350 MYR
2020-10-22	0.0350 MYR
2019-07-22	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.