Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.940	0.940	0.910	0.930	0.930	218,800
2024-08-22	0.955	0.955	0.945	0.945	0.945	126,600
2024-08-21	0.950	0.955	0.950	0.950	0.950	42,800
2024-08-20	0.980	0.980	0.955	0.955	0.955	140,000
2024-08-19	0.985	0.985	0.960	0.965	0.965	141,800
2024-08-16	0.960	0.985	0.960	0.985	0.985	227,200
2024-08-15	0.970	0.970	0.955	0.960	0.960	249,900
2024-08-14	0.990	1.000	0.970	0.990	0.990	657,400
2024-08-13	1.000	1.000	0.985	0.985	0.985	258,400
2024-08-12	1.010	1.030	1.010	1.020	1.020	248,800
2024-08-09	1.010	1.040	0.995	1.000	1.000	432,000
2024-08-08	0.975	0.990	0.975	0.975	0.975	232,300
2024-08-07	0.940	1.020	0.925	0.995	0.995	648,300
2024-08-06	0.900	0.950	0.900	0.945	0.945	892,300
2024-08-05	1.010	1.010	0.900	0.900	0.900	2,252,800
2024-08-02	1.120	1.120	1.040	1.040	1.040	861,300
2024-08-01	1.150	1.150	1.120	1.120	1.120	316,500
2024-07-31	1.150	1.150	1.130	1.140	1.140	409,200
2024-07-30	1.130	1.150	1.120	1.140	1.140	957,900
2024-07-29	1.130	1.150	1.100	1.130	1.130	584,200
2024-07-26	1.110	1.140	1.100	1.130	1.130	641,200
2024-07-25	1.140	1.140	1.090	1.100	1.100	1,328,400
2024-07-24	1.160	1.170	1.150	1.150	1.150	1,073,500
2024-07-23	1.190	1.200	1.160	1.170	1.170	687,400
2024-07-22	1.230	1.230	1.140	1.190	1.190	2,709,100
2024-07-19	1.240	1.250	1.230	1.230	1.230	2,049,200
2024-07-18	1.270	1.270	1.220	1.250	1.250	2,448,600
2024-07-17	1.220	1.260	1.210	1.250	1.250	3,752,800
2024-07-16	1.260	1.270	1.190	1.210	1.210	4,510,100
2024-07-15	1.200	1.260	1.200	1.260	1.260	4,530,600
2024-07-12	1.190	1.210	1.160	1.190	1.190	2,435,500
2024-07-11	1.170	1.200	1.170	1.190	1.190	1,474,000
2024-07-10	1.170	1.200	1.100	1.180	1.180	2,526,800
2024-07-09	1.090	1.180	1.090	1.170	1.170	2,790,200
2024-07-05	1.020	1.100	1.020	1.100	1.100	2,276,000
2024-07-04	1.010	1.010	1.010	1.010	1.010	175,200
2024-07-03	1.000	1.010	1.000	1.000	1.000	193,200
2024-07-02	1.000	1.020	0.995	1.000	1.000	377,100
2024-07-01	0.995	1.000	0.990	0.995	0.995	90,600
2024-06-28	1.020	1.020	0.995	1.000	1.000	614,400
2024-06-27	1.020	1.030	1.010	1.010	1.010	307,000
2024-06-26	1.000	1.030	1.000	1.030	1.030	220,000
2024-06-25	1.020	1.030	0.995	0.995	0.995	287,700
2024-06-24	1.000	1.010	1.000	1.010	1.010	356,600
2024-06-21	1.020	1.030	1.000	1.000	1.000	728,700
2024-06-20	1.060	1.060	1.000	1.020	1.020	1,655,300
2024-06-19	1.070	1.070	1.050	1.060	1.060	818,100
2024-06-18	1.060	1.090	1.060	1.070	1.070	780,300
2024-06-14	1.050	1.070	1.050	1.060	1.060	1,190,800
2024-06-13	1.040	1.050	1.040	1.040	1.040	583,100
2024-06-12	1.030	1.060	1.030	1.040	1.040	1,415,600
2024-06-11	1.040	1.060	1.020	1.040	1.040	717,900
2024-06-10	1.040	1.070	1.020	1.020	1.020	2,701,100
2024-06-07	0.970	1.060	0.960	1.040	1.040	3,904,100
2024-06-06	0.955	0.975	0.945	0.975	0.975	1,303,700
2024-06-05	0.970	0.980	0.945	0.950	0.950	845,100
2024-06-04	0.890	0.990	0.890	0.950	0.950	1,408,100
2024-05-31	0.885	0.890	0.880	0.890	0.890	200,000
2024-05-30	0.890	0.895	0.880	0.890	0.890	211,700
2024-05-29	0.875	0.895	0.875	0.890	0.890	155,700

← NewerPage 10 of 21 · 1,228 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.