Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.710	0.725	0.700	0.710	0.710	2,114,900
2023-06-02	0.690	0.715	0.685	0.710	0.710	4,312,800
2023-06-01	0.685	0.690	0.675	0.685	0.685	1,935,200
2023-05-31	0.725	0.730	0.685	0.690	0.690	7,076,600
2023-05-30	0.715	0.735	0.710	0.720	0.720	8,827,300
2023-05-29	0.660	0.720	0.660	0.710	0.710	14,904,800
2023-05-26	0.655	0.655	0.650	0.650	0.650	1,019,900
2023-05-25	0.655	0.660	0.650	0.655	0.655	758,300
2023-05-24	0.665	0.665	0.650	0.655	0.655	962,900
2023-05-23	0.655	0.665	0.650	0.660	0.660	1,327,800
2023-05-22	0.640	0.665	0.640	0.655	0.655	3,728,400
2023-05-19	0.640	0.645	0.635	0.640	0.640	982,000
2023-05-18	0.645	0.645	0.630	0.635	0.635	3,785,800
2023-05-17	0.665	0.665	0.645	0.645	0.645	3,479,400
2023-05-16	0.665	0.675	0.665	0.670	0.670	1,030,900
2023-05-15	0.665	0.675	0.660	0.670	0.670	2,035,700
2023-05-12	0.670	0.670	0.660	0.665	0.665	787,500
2023-05-11	0.665	0.675	0.665	0.670	0.670	1,220,800
2023-05-10	0.665	0.685	0.660	0.665	0.665	4,894,500
2023-05-09	0.665	0.670	0.655	0.660	0.660	2,399,000
2023-05-08	0.640	0.675	0.640	0.665	0.665	11,847,200
2023-05-05	0.635	0.645	0.635	0.635	0.635	1,880,800
2023-05-03	0.635	0.640	0.635	0.635	0.635	2,205,500
2023-05-02	0.640	0.645	0.635	0.635	0.635	2,288,600
2023-04-28	0.640	0.645	0.630	0.635	0.635	2,567,300
2023-04-27	0.630	0.640	0.625	0.635	0.635	1,299,700
2023-04-26	0.615	0.635	0.615	0.630	0.630	1,004,900
2023-04-25	0.630	0.645	0.615	0.615	0.615	4,002,200
2023-04-20	0.600	0.625	0.600	0.625	0.625	2,404,700
2023-04-19	0.600	0.605	0.595	0.605	0.605	1,521,600
2023-04-18	0.605	0.610	0.600	0.600	0.600	2,029,500
2023-04-17	0.600	0.605	0.590	0.605	0.605	11,626,500
2023-04-14	0.610	0.610	0.600	0.600	0.600	1,701,900
2023-04-13	0.595	0.615	0.595	0.605	0.605	4,416,000
2023-04-12	0.625	0.630	0.595	0.595	0.595	5,430,500
2023-04-11	0.650	0.660	0.625	0.625	0.625	6,934,200
2023-04-10	0.650	0.660	0.645	0.650	0.650	2,098,200
2023-04-07	0.655	0.660	0.645	0.655	0.655	5,269,100
2023-04-06	0.645	0.675	0.640	0.650	0.650	16,906,699
2023-04-05	0.635	0.645	0.625	0.640	0.640	4,559,100
2023-04-04	0.620	0.640	0.615	0.635	0.635	3,268,800
2023-04-03	0.620	0.625	0.615	0.620	0.620	2,312,400
2023-03-31	0.625	0.630	0.620	0.620	0.620	1,132,700
2023-03-30	0.630	0.640	0.620	0.625	0.625	2,182,500
2023-03-29	0.625	0.630	0.620	0.625	0.625	1,487,200
2023-03-28	0.640	0.650	0.620	0.625	0.625	4,634,200
2023-03-27	0.625	0.645	0.625	0.640	0.640	8,267,900
2023-03-24	0.620	0.635	0.615	0.620	0.620	3,043,300
2023-03-23	0.625	0.640	0.615	0.615	0.615	6,282,000
2023-03-22	0.625	0.630	0.615	0.625	0.625	4,863,900
2023-03-21	0.585	0.635	0.585	0.630	0.630	26,611,100
2023-03-20	0.575	0.585	0.575	0.580	0.580	710,700
2023-03-17	0.565	0.590	0.565	0.575	0.575	1,567,600
2023-03-16	0.570	0.570	0.560	0.565	0.565	1,070,100
2023-03-15	0.565	0.580	0.560	0.570	0.570	569,600
2023-03-14	0.565	0.570	0.560	0.560	0.560	2,146,000
2023-03-13	0.585	0.585	0.570	0.570	0.570	3,188,500
2023-03-10	0.580	0.590	0.580	0.590	0.590	1,406,900
2023-03-09	0.585	0.595	0.580	0.585	0.585	1,648,300
2023-03-08	0.585	0.590	0.580	0.585	0.585	1,816,100

← NewerPage 15 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.