Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.590	0.600	0.585	0.595	0.595	4,101,600
2023-03-06	0.580	0.590	0.575	0.590	0.590	2,142,500
2023-03-03	0.580	0.600	0.580	0.580	0.580	8,416,200
2023-03-02	0.570	0.585	0.560	0.580	0.580	3,966,800
2023-03-01	0.535	0.570	0.530	0.565	0.565	5,850,100
2023-02-28	0.565	0.575	0.530	0.530	0.530	5,962,100
2023-02-27	0.570	0.575	0.565	0.565	0.565	1,834,400
2023-02-24	0.575	0.575	0.560	0.570	0.570	4,106,700
2023-02-23	0.585	0.605	0.560	0.575	0.575	10,262,400
2023-02-22	0.585	0.590	0.580	0.580	0.580	1,939,900
2023-02-21	0.595	0.600	0.585	0.585	0.585	5,176,700
2023-02-20	0.585	0.605	0.580	0.590	0.590	7,817,500
2023-02-17	0.575	0.595	0.575	0.580	0.580	3,500,600
2023-02-16	0.600	0.605	0.575	0.580	0.580	11,100,800
2023-02-15	0.565	0.610	0.560	0.600	0.600	22,496,000
2023-02-14	0.575	0.580	0.555	0.560	0.560	10,948,600
2023-02-13	0.520	0.590	0.520	0.575	0.575	27,987,100
2023-02-10	0.525	0.530	0.520	0.520	0.520	1,709,700
2023-02-09	0.535	0.535	0.520	0.525	0.525	3,458,800
2023-02-08	0.540	0.555	0.525	0.525	0.525	5,563,300
2023-02-07	0.535	0.540	0.520	0.535	0.535	2,137,400
2023-02-03	0.550	0.560	0.525	0.535	0.535	6,835,500
2023-02-02	0.500	0.550	0.500	0.545	0.545	14,148,400
2023-01-31	0.505	0.505	0.490	0.500	0.500	3,607,100
2023-01-30	0.480	0.515	0.480	0.505	0.505	7,017,800
2023-01-27	0.520	0.520	0.485	0.490	0.490	8,319,300
2023-01-26	0.510	0.525	0.485	0.520	0.520	8,886,700
2023-01-25	0.535	0.540	0.510	0.525	0.525	5,399,000
2023-01-20	0.540	0.545	0.525	0.535	0.535	5,056,000
2023-01-19	0.535	0.575	0.530	0.540	0.540	16,355,100
2023-01-18	0.480	0.560	0.480	0.545	0.545	26,339,301
2023-01-17	0.510	0.520	0.460	0.485	0.485	17,605,100
2023-01-16	0.410	0.525	0.410	0.510	0.510	27,539,500
2023-01-13	0.350	0.405	0.350	0.400	0.400	18,037,500
2023-01-12	0.340	0.350	0.340	0.345	0.345	1,497,900
2023-01-11	0.340	0.340	0.335	0.340	0.340	161,000
2023-01-10	0.345	0.345	0.340	0.340	0.340	211,500
2023-01-09	0.330	0.345	0.330	0.345	0.345	41,000
2023-01-05	0.340	0.340	0.335	0.335	0.335	284,600
2023-01-04	0.340	0.345	0.340	0.345	0.345	171,000
2023-01-03	0.345	0.345	0.340	0.345	0.345	214,000
2022-12-30	0.340	0.345	0.335	0.345	0.345	421,400
2022-12-29	0.340	0.340	0.330	0.340	0.340	330,700
2022-12-28	0.335	0.335	0.335	0.335	0.335	89,300
2022-12-27	0.330	0.340	0.330	0.340	0.340	81,300
2022-12-23	0.330	0.335	0.320	0.335	0.335	79,300
2022-12-22	0.320	0.335	0.315	0.335	0.335	28,800
2022-12-21	0.320	0.335	0.320	0.335	0.335	85,100
2022-12-20	0.320	0.335	0.320	0.335	0.335	44,300
2022-12-19	0.325	0.335	0.325	0.335	0.335	10,000
2022-12-16	0.340	0.340	0.325	0.340	0.340	28,400
2022-12-15	0.340	0.340	0.330	0.340	0.340	70,800
2022-12-14	0.340	0.340	0.335	0.340	0.340	194,600
2022-12-13	0.325	0.335	0.325	0.335	0.335	253,300
2022-12-12	0.320	0.325	0.310	0.325	0.325	83,300
2022-12-09	0.320	0.320	0.315	0.320	0.320	98,000
2022-12-08	0.310	0.320	0.310	0.320	0.320	78,000
2022-12-07	0.310	0.315	0.310	0.310	0.310	101,500
2022-12-06	0.315	0.330	0.310	0.310	0.310	76,200
2022-12-05	0.320	0.320	0.315	0.315	0.315	454,400

← NewerPage 16 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.