Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.900	0.900	0.835	0.875	0.875	2,096,800
2024-02-26	0.905	0.905	0.890	0.895	0.895	350,900
2024-02-23	0.930	0.930	0.900	0.905	0.905	723,800
2024-02-22	0.940	0.940	0.935	0.935	0.935	129,800
2024-02-21	0.960	0.960	0.940	0.940	0.940	282,300
2024-02-20	0.970	0.970	0.950	0.960	0.960	202,000
2024-02-19	0.960	0.975	0.960	0.960	0.960	247,700
2024-02-16	0.960	0.960	0.945	0.955	0.955	303,100
2024-02-15	0.935	0.950	0.935	0.945	0.945	290,200
2024-02-14	0.955	0.955	0.925	0.935	0.935	416,600
2024-02-13	0.950	0.950	0.945	0.950	0.950	210,200
2024-02-09	0.945	0.950	0.940	0.950	0.950	169,700
2024-02-08	0.950	0.950	0.920	0.940	0.940	445,100
2024-02-07	0.990	0.990	0.920	0.950	0.950	1,575,800
2024-02-06	1.020	1.020	0.990	0.990	0.990	1,190,200
2024-02-05	1.020	1.030	1.020	1.030	1.030	122,600
2024-02-02	1.040	1.040	1.020	1.020	1.020	492,700
2024-01-31	1.050	1.050	1.030	1.040	1.040	224,800
2024-01-30	1.080	1.080	1.020	1.040	1.040	113,200
2024-01-29	1.030	1.060	1.030	1.060	1.060	578,800
2024-01-26	1.060	1.060	1.010	1.020	1.020	1,369,300
2024-01-24	1.060	1.070	1.060	1.060	1.060	151,900
2024-01-23	1.080	1.090	1.050	1.050	1.050	341,400
2024-01-22	1.090	1.100	1.060	1.080	1.080	625,100
2024-01-19	1.100	1.110	1.090	1.090	1.090	195,300
2024-01-18	1.110	1.110	1.080	1.090	1.090	218,900
2024-01-17	1.140	1.140	1.110	1.110	1.110	1,013,400
2024-01-16	1.190	1.190	1.110	1.140	1.140	1,759,700
2024-01-15	1.190	1.220	1.190	1.200	1.200	482,000
2024-01-12	1.190	1.200	1.190	1.190	1.190	296,900
2024-01-11	1.210	1.210	1.200	1.200	1.200	380,600
2024-01-10	1.210	1.220	1.200	1.200	1.200	305,600
2024-01-09	1.200	1.210	1.200	1.200	1.200	116,500
2024-01-08	1.200	1.230	1.190	1.190	1.190	875,400
2024-01-05	1.190	1.220	1.190	1.200	1.200	606,800
2024-01-04	1.180	1.200	1.180	1.190	1.190	849,400
2024-01-03	1.170	1.180	1.160	1.170	1.170	1,074,500
2024-01-02	1.210	1.210	1.170	1.170	1.170	480,300
2023-12-29	1.200	1.220	1.200	1.210	1.210	589,000
2023-12-28	1.220	1.220	1.190	1.190	1.190	867,600
2023-12-27	1.270	1.280	1.210	1.210	1.210	1,829,400
2023-12-26	1.270	1.290	1.270	1.270	1.270	743,800
2023-12-22	1.210	1.290	1.210	1.260	1.260	2,287,400
2023-12-21	1.210	1.210	1.200	1.210	1.210	242,000
2023-12-20	1.220	1.220	1.200	1.200	1.200	1,173,700
2023-12-19	1.230	1.230	1.200	1.210	1.210	551,600
2023-12-18	1.200	1.230	1.200	1.230	1.230	839,600
2023-12-15	1.100	1.230	1.100	1.190	1.190	3,496,700
2023-12-14	1.090	1.090	1.090	1.090	1.090	7,200
2023-12-13	1.090	1.100	1.080	1.090	1.090	181,000
2023-12-12	1.100	1.100	1.080	1.090	1.090	628,100
2023-12-11	1.030	1.100	1.030	1.090	1.090	474,200
2023-12-08	1.040	1.060	1.030	1.040	1.040	468,700
2023-12-07	1.060	1.060	1.050	1.050	1.050	190,300
2023-12-06	1.060	1.100	1.050	1.080	1.080	513,400
2023-12-05	1.100	1.110	1.070	1.070	1.070	688,100
2023-12-04	1.090	1.140	1.090	1.110	1.110	414,700
2023-12-01	1.080	1.090	1.080	1.090	1.090	54,900
2023-11-30	1.080	1.110	1.080	1.080	1.080	563,200
2023-11-29	1.080	1.090	1.080	1.080	1.080	176,700

← NewerPage 12 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.