Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	1.410	1.420	1.370	1.410	1.410	1,503,200
2023-08-30	1.460	1.460	1.420	1.420	1.420	1,345,400
2023-08-29	1.450	1.460	1.390	1.450	1.450	3,465,700
2023-08-28	1.470	1.480	1.420	1.450	1.450	2,481,900
2023-08-25	1.560	1.570	1.460	1.470	1.470	4,696,500
2023-08-24	1.520	1.580	1.490	1.570	1.570	4,722,700
2023-08-23	1.530	1.530	1.440	1.520	1.520	3,901,700
2023-08-22	1.390	1.530	1.360	1.520	1.520	7,678,000
2023-08-21	1.340	1.410	1.340	1.400	1.400	3,855,900
2023-08-18	1.310	1.340	1.310	1.330	1.330	1,391,800
2023-08-17	1.320	1.320	1.300	1.310	1.310	937,400
2023-08-16	1.330	1.340	1.320	1.330	1.330	1,166,400
2023-08-15	1.280	1.340	1.280	1.340	1.340	1,925,700
2023-08-14	1.280	1.300	1.270	1.280	1.280	1,476,800
2023-08-11	1.280	1.290	1.260	1.280	1.280	979,500
2023-08-10	1.270	1.340	1.270	1.280	1.280	3,048,300
2023-08-09	1.260	1.280	1.260	1.270	1.270	556,900
2023-08-08	1.260	1.270	1.250	1.260	1.260	835,500
2023-08-07	1.270	1.290	1.260	1.260	1.260	818,300
2023-08-04	1.300	1.310	1.260	1.280	1.280	1,525,500
2023-08-03	1.290	1.310	1.250	1.280	1.280	1,661,700
2023-08-02	1.330	1.360	1.290	1.300	1.300	2,234,700
2023-08-01	1.290	1.360	1.290	1.330	1.330	6,773,800
2023-07-31	1.290	1.300	1.210	1.280	1.280	3,855,700
2023-07-28	1.320	1.320	1.280	1.290	1.290	2,067,400
2023-07-27	1.350	1.350	1.320	1.330	1.330	1,995,600
2023-07-26	1.320	1.380	1.320	1.370	1.370	2,481,500
2023-07-25	1.300	1.340	1.290	1.320	1.320	1,824,500
2023-07-24	1.350	1.350	1.280	1.300	1.300	2,532,100
2023-07-21	1.380	1.380	1.320	1.350	1.350	2,410,900
2023-07-20	1.380	1.410	1.360	1.390	1.390	3,591,500
2023-07-18	1.480	1.480	1.260	1.380	1.380	17,238,500
2023-07-17	1.290	1.460	1.290	1.460	1.460	7,036,600
2023-07-14	1.200	1.310	1.200	1.280	1.280	7,576,200
2023-07-13	1.190	1.210	1.180	1.200	1.200	3,747,500
2023-07-12	1.200	1.210	1.180	1.200	1.200	2,813,500
2023-07-11	1.150	1.200	1.140	1.200	1.200	6,457,100
2023-07-10	1.170	1.190	1.140	1.150	1.150	3,070,800
2023-07-07	1.190	1.240	1.140	1.170	1.170	8,218,700
2023-07-06	1.070	1.190	1.070	1.180	1.180	14,055,600
2023-07-05	1.080	1.090	1.070	1.070	1.070	1,607,200
2023-07-04	1.090	1.100	1.070	1.080	1.080	2,361,800
2023-07-03	1.070	1.110	1.060	1.080	1.080	4,028,800
2023-06-30	1.100	1.110	1.070	1.070	1.070	3,332,300
2023-06-28	1.100	1.130	1.040	1.100	1.100	10,856,600
2023-06-27	0.995	1.100	0.990	1.090	1.090	14,038,100
2023-06-26	0.965	1.020	0.920	0.995	0.995	23,006,400
2023-06-23	0.840	0.970	0.835	0.945	0.945	37,683,898
2023-06-22	0.805	0.840	0.800	0.835	0.835	7,053,500
2023-06-21	0.785	0.815	0.770	0.810	0.810	8,547,700
2023-06-20	0.795	0.795	0.765	0.785	0.785	3,876,100
2023-06-19	0.700	0.800	0.700	0.795	0.795	22,396,301
2023-06-16	0.690	0.710	0.690	0.700	0.700	5,638,400
2023-06-15	0.660	0.695	0.655	0.690	0.690	25,509,000
2023-06-14	0.725	0.730	0.705	0.705	0.705	4,172,200
2023-06-13	0.715	0.735	0.700	0.720	0.720	5,802,500
2023-06-12	0.745	0.760	0.705	0.715	0.715	6,919,100
2023-06-09	0.740	0.750	0.735	0.745	0.745	5,150,900
2023-06-08	0.715	0.750	0.715	0.745	0.745	8,608,100
2023-06-07	0.715	0.715	0.700	0.705	0.705	1,448,700

← NewerPage 14 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.