Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.320	0.320	0.320	0.320	0.315	316,000
2022-08-23	0.320	0.325	0.320	0.325	0.320	5,000
2022-08-22	0.320	0.320	0.320	0.320	0.315	91,700
2022-08-19	0.325	0.325	0.325	0.325	0.320	31,000
2022-08-18	0.320	0.325	0.320	0.325	0.320	40,500
2022-08-17	0.325	0.330	0.320	0.330	0.325	41,900
2022-08-16	0.330	0.330	0.330	0.330	0.325	12,000
2022-08-15	0.335	0.335	0.330	0.335	0.330	63,400
2022-08-12	0.325	0.330	0.325	0.330	0.325	145,100
2022-08-11	0.325	0.345	0.320	0.325	0.320	180,900
2022-08-10	0.330	0.330	0.325	0.330	0.325	157,300
2022-08-09	0.340	0.340	0.335	0.335	0.330	55,800
2022-08-08	0.330	0.340	0.330	0.340	0.335	571,500
2022-08-05	0.320	0.325	0.320	0.325	0.320	388,400
2022-08-04	0.325	0.325	0.325	0.325	0.320	247,500
2022-08-03	0.320	0.325	0.320	0.325	0.320	108,100
2022-08-02	0.320	0.325	0.320	0.325	0.320	516,600
2022-08-01	0.330	0.330	0.325	0.325	0.320	182,200
2022-07-29	0.335	0.335	0.325	0.330	0.325	137,600
2022-07-28	0.340	0.345	0.335	0.335	0.330	464,500
2022-07-27	0.330	0.345	0.330	0.340	0.335	909,900
2022-07-26	0.325	0.335	0.320	0.330	0.325	2,352,500
2022-07-25	0.315	0.320	0.310	0.320	0.315	186,000
2022-07-22	0.310	0.310	0.305	0.305	0.300	63,000
2022-07-21	0.315	0.315	0.305	0.305	0.300	39,200
2022-07-20	0.310	0.310	0.310	0.310	0.305	15,200
2022-07-19	0.305	0.310	0.300	0.310	0.305	449,300
2022-07-18	0.295	0.305	0.295	0.300	0.295	95,200
2022-07-15	0.305	0.310	0.305	0.305	0.300	44,600
2022-07-14	0.300	0.300	0.300	0.300	0.295	10,000
2022-07-13	0.295	0.300	0.295	0.300	0.295	176,600
2022-07-12	0.295	0.305	0.295	0.305	0.300	9,300
2022-07-08	0.300	0.300	0.300	0.300	0.295	183,600
2022-07-07	0.300	0.300	0.290	0.295	0.290	241,900
2022-07-06	0.300	0.300	0.295	0.300	0.295	771,800
2022-07-05	0.305	0.305	0.300	0.305	0.300	161,500
2022-07-04	0.305	0.305	0.305	0.305	0.300	66,400
2022-07-01	0.310	0.310	0.305	0.310	0.305	47,300
2022-06-30	0.305	0.310	0.300	0.310	0.305	224,900
2022-06-28	0.315	0.315	0.310	0.310	0.305	106,000
2022-06-27	0.310	0.320	0.310	0.315	0.310	211,000
2022-06-24	0.315	0.315	0.310	0.310	0.305	131,500
2022-06-23	0.310	0.315	0.310	0.310	0.305	420,000
2022-06-22	0.320	0.320	0.310	0.310	0.305	105,000
2022-06-21	0.315	0.315	0.310	0.310	0.305	27,000
2022-06-20	0.325	0.325	0.315	0.315	0.310	158,200
2022-06-17	0.315	0.330	0.315	0.325	0.320	447,300
2022-06-16	0.310	0.320	0.310	0.315	0.310	394,400
2022-06-15	0.310	0.310	0.310	0.310	0.305	23,100
2022-06-14	0.320	0.320	0.310	0.310	0.305	72,100
2022-06-13	0.325	0.325	0.310	0.315	0.310	403,000
2022-06-10	0.330	0.330	0.325	0.325	0.320	218,400
2022-06-09	0.320	0.325	0.320	0.325	0.320	68,600
2022-06-08	0.320	0.325	0.320	0.320	0.315	167,500
2022-06-07	0.325	0.330	0.325	0.325	0.320	90,700
2022-06-03	0.320	0.330	0.320	0.330	0.325	136,000
2022-06-02	0.325	0.330	0.320	0.320	0.315	244,700
2022-06-01	0.335	0.335	0.330	0.330	0.325	528,500
2022-05-31	0.330	0.335	0.330	0.330	0.325	733,000
2022-05-30	0.330	0.335	0.330	0.335	0.330	66,300

← NewerPage 18 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.