Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.885	0.885	0.870	0.870	0.870	138,200
2024-05-27	0.905	0.905	0.880	0.885	0.885	225,500
2024-05-24	0.900	0.905	0.895	0.905	0.905	159,500
2024-05-23	0.900	0.905	0.900	0.905	0.905	138,100
2024-05-21	0.905	0.905	0.895	0.895	0.895	135,100
2024-05-20	0.905	0.905	0.905	0.905	0.905	229,500
2024-05-17	0.895	0.910	0.890	0.905	0.905	375,500
2024-05-16	0.875	0.905	0.875	0.895	0.895	652,000
2024-05-15	0.875	0.885	0.875	0.885	0.885	98,300
2024-05-14	0.885	0.885	0.875	0.875	0.875	426,200
2024-05-13	0.880	0.895	0.880	0.890	0.890	308,100
2024-05-10	0.900	0.900	0.870	0.875	0.875	540,300
2024-05-09	0.905	0.905	0.900	0.900	0.900	185,600
2024-05-08	0.905	0.905	0.900	0.905	0.905	93,600
2024-05-07	0.905	0.910	0.905	0.910	0.910	235,300
2024-05-06	0.905	0.910	0.900	0.905	0.905	261,300
2024-05-03	0.900	0.915	0.900	0.905	0.905	98,000
2024-05-02	0.900	0.900	0.880	0.900	0.900	268,200
2024-04-30	0.915	0.920	0.905	0.905	0.905	209,200
2024-04-29	0.900	0.900	0.890	0.900	0.900	271,100
2024-04-26	0.875	0.910	0.875	0.910	0.910	367,000
2024-04-25	0.905	0.905	0.860	0.875	0.875	358,100
2024-04-24	0.835	0.910	0.835	0.910	0.910	1,045,900
2024-04-23	0.805	0.840	0.800	0.835	0.835	694,500
2024-04-22	0.800	0.820	0.800	0.800	0.800	1,143,900
2024-04-19	0.825	0.825	0.795	0.795	0.795	968,600
2024-04-18	0.835	0.835	0.800	0.825	0.825	1,361,000
2024-04-17	0.845	0.870	0.830	0.835	0.835	1,429,100
2024-04-16	0.890	0.890	0.845	0.850	0.850	1,291,900
2024-04-15	0.940	0.940	0.870	0.890	0.890	1,505,100
2024-04-12	0.950	0.965	0.930	0.950	0.950	984,600
2024-04-09	0.990	0.990	0.950	0.950	0.950	1,318,700
2024-04-08	0.995	1.000	0.970	0.995	0.995	1,374,100
2024-04-05	0.990	0.995	0.980	0.995	0.995	952,700
2024-04-04	1.000	1.020	0.990	0.990	0.990	1,000,400
2024-04-03	1.010	1.020	1.000	1.000	1.000	777,900
2024-04-02	1.020	1.050	1.010	1.030	1.030	895,800
2024-04-01	1.040	1.040	1.010	1.030	1.030	673,700
2024-03-29	1.040	1.060	1.030	1.060	1.060	423,600
2024-03-27	1.070	1.070	1.040	1.050	1.050	710,100
2024-03-26	1.070	1.070	1.050	1.070	1.070	420,900
2024-03-25	1.050	1.080	1.050	1.060	1.060	668,000
2024-03-22	1.060	1.060	1.040	1.060	1.060	324,300
2024-03-21	1.070	1.070	1.030	1.070	1.070	421,800
2024-03-20	1.060	1.080	1.040	1.080	1.080	653,500
2024-03-19	1.000	1.070	0.995	1.060	1.060	2,180,700
2024-03-18	0.960	1.000	0.960	0.995	0.995	403,000
2024-03-15	0.970	1.010	0.950	1.000	1.000	674,600
2024-03-14	0.980	0.995	0.970	0.970	0.970	140,500
2024-03-13	0.980	0.995	0.980	0.980	0.980	143,000
2024-03-12	1.030	1.060	0.980	0.980	0.980	531,800
2024-03-11	1.010	1.050	1.010	1.040	1.040	750,500
2024-03-08	1.060	1.060	1.020	1.020	1.020	326,900
2024-03-07	1.080	1.080	1.050	1.060	1.060	765,400
2024-03-06	1.030	1.080	1.030	1.070	1.070	780,700
2024-03-05	1.050	1.060	1.030	1.030	1.030	897,200
2024-03-04	1.050	1.090	1.030	1.050	1.050	1,468,700
2024-03-01	0.960	1.050	0.950	1.040	1.040	940,900
2024-02-29	0.900	0.970	0.900	0.960	0.960	1,033,800
2024-02-28	0.870	0.905	0.855	0.900	0.900	395,300

← NewerPage 11 of 21 · 1,231 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.