Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.100	1.100	1.080	1.080	1.080	132,900
2023-11-27	1.100	1.100	1.090	1.100	1.100	206,800
2023-11-24	1.090	1.100	1.090	1.100	1.100	146,000
2023-11-23	1.100	1.100	1.090	1.090	1.090	258,300
2023-11-22	1.100	1.100	1.090	1.100	1.100	190,500
2023-11-21	1.100	1.110	1.090	1.090	1.090	166,400
2023-11-20	1.100	1.120	1.090	1.090	1.090	580,300
2023-11-17	1.110	1.140	1.090	1.100	1.100	921,900
2023-11-16	1.130	1.140	1.110	1.110	1.110	587,500
2023-11-15	1.140	1.140	1.130	1.130	1.130	131,100
2023-11-14	1.130	1.150	1.130	1.130	1.130	127,300
2023-11-10	1.140	1.140	1.130	1.130	1.130	255,500
2023-11-09	1.140	1.150	1.140	1.150	1.150	287,100
2023-11-08	1.150	1.160	1.150	1.150	1.150	484,200
2023-11-07	1.150	1.150	1.130	1.150	1.150	528,600
2023-11-06	1.140	1.150	1.140	1.140	1.140	333,500
2023-11-03	1.130	1.150	1.120	1.130	1.130	69,200
2023-11-02	1.130	1.140	1.120	1.130	1.130	374,600
2023-11-01	1.110	1.130	1.090	1.130	1.130	399,300
2023-10-31	1.070	1.120	1.070	1.100	1.100	820,300
2023-10-30	1.110	1.120	1.050	1.070	1.070	784,400
2023-10-27	1.120	1.130	1.110	1.120	1.120	214,500
2023-10-26	1.150	1.150	1.110	1.130	1.130	281,600
2023-10-25	1.190	1.200	1.090	1.140	1.140	1,370,900
2023-10-24	1.160	1.200	1.130	1.200	1.200	538,900
2023-10-23	1.210	1.210	1.130	1.160	1.160	1,446,400
2023-10-20	1.240	1.250	1.190	1.210	1.210	1,950,900
2023-10-19	1.250	1.260	1.240	1.260	1.260	106,100
2023-10-18	1.240	1.250	1.240	1.240	1.240	73,900
2023-10-17	1.270	1.280	1.250	1.250	1.250	162,400
2023-10-16	1.270	1.280	1.240	1.270	1.270	532,500
2023-10-13	1.290	1.290	1.270	1.270	1.270	95,000
2023-10-12	1.310	1.310	1.250	1.300	1.300	567,900
2023-10-11	1.270	1.310	1.270	1.300	1.300	790,100
2023-10-10	1.260	1.280	1.250	1.260	1.260	342,800
2023-10-09	1.260	1.270	1.260	1.260	1.260	130,200
2023-10-06	1.230	1.290	1.230	1.260	1.260	2,055,000
2023-10-05	1.260	1.310	1.180	1.220	1.220	1,634,400
2023-10-04	1.310	1.310	1.270	1.270	1.270	430,600
2023-10-03	1.300	1.310	1.280	1.310	1.310	491,400
2023-10-02	1.330	1.340	1.300	1.300	1.300	813,700
2023-09-29	1.370	1.370	1.340	1.340	1.340	189,100
2023-09-27	1.380	1.380	1.330	1.370	1.370	476,700
2023-09-26	1.390	1.400	1.360	1.360	1.360	620,200
2023-09-25	1.350	1.400	1.350	1.390	1.390	1,274,900
2023-09-22	1.340	1.350	1.320	1.350	1.350	795,200
2023-09-21	1.350	1.360	1.340	1.340	1.340	968,000
2023-09-20	1.370	1.370	1.350	1.370	1.370	241,700
2023-09-19	1.390	1.390	1.350	1.370	1.370	424,300
2023-09-18	1.400	1.410	1.350	1.380	1.380	984,200
2023-09-15	1.420	1.420	1.400	1.400	1.400	520,100
2023-09-14	1.400	1.430	1.400	1.410	1.410	851,300
2023-09-13	1.370	1.440	1.360	1.390	1.390	2,191,600
2023-09-12	1.350	1.380	1.330	1.370	1.370	551,000
2023-09-11	1.360	1.370	1.330	1.350	1.350	585,100
2023-09-08	1.310	1.380	1.290	1.350	1.350	1,185,700
2023-09-07	1.320	1.320	1.300	1.310	1.310	835,600
2023-09-06	1.320	1.320	1.280	1.320	1.320	1,060,200
2023-09-05	1.370	1.380	1.310	1.320	1.320	1,543,700
2023-09-04	1.420	1.420	1.360	1.360	1.360	1,176,400

← NewerPage 13 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.