Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.320	0.320	0.315	0.320	0.320	242,000
2022-12-01	0.330	0.330	0.315	0.320	0.320	122,400
2022-11-30	0.320	0.335	0.310	0.335	0.335	353,200
2022-11-29	0.340	0.340	0.320	0.320	0.320	423,500
2022-11-25	0.350	0.355	0.335	0.345	0.345	501,000
2022-11-24	0.340	0.355	0.340	0.350	0.350	1,585,200
2022-11-23	0.345	0.345	0.340	0.340	0.340	282,900
2022-11-22	0.340	0.345	0.335	0.345	0.345	156,200
2022-11-21	0.350	0.355	0.330	0.335	0.335	666,600
2022-11-17	0.335	0.345	0.335	0.340	0.340	483,800
2022-11-16	0.350	0.350	0.330	0.335	0.335	336,000
2022-11-15	0.340	0.360	0.335	0.350	0.350	3,020,000
2022-11-14	0.305	0.340	0.305	0.335	0.335	839,200
2022-11-11	0.295	0.310	0.295	0.305	0.305	152,000
2022-11-10	0.295	0.300	0.295	0.295	0.295	110,200
2022-11-09	0.295	0.295	0.295	0.295	0.295	11,600
2022-11-08	0.295	0.295	0.290	0.290	0.290	22,200
2022-11-07	0.295	0.295	0.295	0.295	0.295	280,900
2022-11-04	0.295	0.295	0.290	0.290	0.290	100,000
2022-11-03	0.290	0.300	0.290	0.290	0.290	24,000
2022-11-01	0.290	0.295	0.290	0.290	0.290	11,700
2022-10-31	0.295	0.295	0.295	0.295	0.295	360,000
2022-10-28	0.295	0.295	0.295	0.295	0.295	15,000
2022-10-27	0.295	0.295	0.290	0.295	0.295	191,500
2022-10-25	0.295	0.295	0.295	0.295	0.295	5,300
2022-10-20	0.295	0.295	0.290	0.290	0.290	29,100
2022-10-19	0.295	0.295	0.295	0.295	0.295	113,600
2022-10-18	0.295	0.295	0.295	0.295	0.295	40,000
2022-10-17	0.295	0.295	0.295	0.295	0.295	14,200
2022-10-14	0.290	0.295	0.290	0.295	0.295	57,300
2022-10-13	0.290	0.290	0.290	0.290	0.290	58,300
2022-10-12	0.295	0.295	0.295	0.295	0.295	32,600
2022-10-11	0.295	0.300	0.295	0.295	0.295	91,100
2022-10-07	0.295	0.295	0.295	0.295	0.295	97,600
2022-10-05	0.295	0.300	0.295	0.300	0.300	26,000
2022-10-04	0.295	0.295	0.295	0.295	0.295	100,000
2022-10-03	0.295	0.310	0.295	0.310	0.310	53,900
2022-09-29	0.300	0.300	0.300	0.300	0.300	299,200
2022-09-28	0.315	0.320	0.300	0.300	0.300	15,400
2022-09-27	0.310	0.310	0.305	0.305	0.305	508,500
2022-09-26	0.300	0.310	0.300	0.310	0.310	67,000
2022-09-23	0.305	0.310	0.305	0.310	0.310	46,400
2022-09-22	0.310	0.310	0.305	0.310	0.310	29,100
2022-09-21	0.305	0.305	0.305	0.305	0.305	35,000
2022-09-20	0.310	0.310	0.305	0.305	0.305	18,000
2022-09-19	0.305	0.305	0.305	0.305	0.305	144,900
2022-09-15	0.315	0.315	0.310	0.315	0.315	28,100
2022-09-14	0.320	0.320	0.315	0.315	0.315	27,000
2022-09-12	0.320	0.320	0.320	0.320	0.320	113,000
2022-09-09	0.315	0.320	0.305	0.320	0.320	205,000
2022-09-08	0.310	0.315	0.310	0.315	0.315	23,000
2022-09-07	0.315	0.320	0.315	0.320	0.320	84,300
2022-09-06	0.320	0.320	0.315	0.320	0.315	108,600
2022-09-05	0.320	0.320	0.315	0.320	0.315	122,800
2022-09-02	0.315	0.320	0.315	0.320	0.315	12,200
2022-09-01	0.320	0.320	0.315	0.320	0.315	140,300
2022-08-30	0.315	0.320	0.315	0.320	0.315	75,000
2022-08-29	0.320	0.320	0.315	0.315	0.310	35,000
2022-08-26	0.320	0.320	0.320	0.320	0.315	332,200
2022-08-25	0.320	0.320	0.320	0.320	0.315	267,700

← NewerPage 17 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.