Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.345	0.345	0.330	0.330	0.325	427,700
2022-05-26	0.330	0.345	0.330	0.345	0.340	990,300
2022-05-25	0.330	0.335	0.325	0.330	0.325	1,076,400
2022-05-24	0.335	0.335	0.335	0.335	0.330	226,000
2022-05-23	0.345	0.350	0.330	0.335	0.330	402,800
2022-05-20	0.345	0.345	0.340	0.345	0.340	79,300
2022-05-19	0.345	0.350	0.340	0.340	0.335	1,188,700
2022-05-18	0.360	0.360	0.350	0.350	0.345	845,300
2022-05-17	0.350	0.360	0.350	0.355	0.350	1,673,000
2022-05-13	0.335	0.355	0.330	0.350	0.345	2,773,700
2022-05-12	0.330	0.335	0.325	0.335	0.330	1,169,200
2022-05-11	0.320	0.325	0.320	0.320	0.315	385,600
2022-05-10	0.310	0.320	0.310	0.315	0.310	491,300
2022-05-09	0.325	0.325	0.305	0.310	0.305	1,061,500
2022-05-06	0.320	0.330	0.315	0.325	0.320	441,000
2022-05-05	0.335	0.335	0.320	0.320	0.315	842,400
2022-04-29	0.355	0.355	0.315	0.335	0.330	5,343,400
2022-04-28	0.365	0.370	0.355	0.360	0.354	2,179,500
2022-04-27	0.360	0.365	0.355	0.365	0.359	1,660,800
2022-04-26	0.345	0.360	0.345	0.360	0.354	2,946,900
2022-04-25	0.340	0.350	0.335	0.350	0.345	1,863,000
2022-04-22	0.335	0.355	0.330	0.350	0.345	6,232,800
2022-04-21	0.310	0.330	0.310	0.330	0.325	2,381,100
2022-04-20	0.305	0.310	0.305	0.310	0.305	260,400
2022-04-18	0.305	0.315	0.295	0.300	0.295	2,342,600
2022-04-15	0.300	0.310	0.300	0.310	0.305	2,411,500
2022-04-14	0.295	0.300	0.290	0.295	0.290	672,600
2022-04-13	0.295	0.300	0.295	0.295	0.290	405,500
2022-04-12	0.290	0.295	0.285	0.295	0.290	1,011,600
2022-04-11	0.290	0.300	0.290	0.295	0.290	1,372,600
2022-04-08	0.285	0.290	0.285	0.290	0.286	195,400
2022-04-07	0.285	0.290	0.280	0.285	0.281	629,900
2022-04-06	0.285	0.290	0.280	0.285	0.281	404,100
2022-04-05	0.285	0.290	0.280	0.280	0.276	427,300
2022-04-04	0.275	0.285	0.275	0.285	0.281	853,400
2022-04-01	0.275	0.280	0.270	0.275	0.271	1,098,800
2022-03-31	0.270	0.270	0.260	0.265	0.261	193,700
2022-03-30	0.265	0.270	0.265	0.265	0.261	67,100
2022-03-29	0.265	0.265	0.265	0.265	0.261	173,100
2022-03-28	0.265	0.265	0.260	0.265	0.261	277,300
2022-03-25	0.270	0.270	0.260	0.265	0.261	163,600
2022-03-24	0.265	0.280	0.260	0.265	0.261	190,900
2022-03-23	0.265	0.270	0.260	0.265	0.261	274,100
2022-03-22	0.260	0.275	0.260	0.270	0.266	412,100
2022-03-21	0.265	0.265	0.260	0.265	0.261	22,000
2022-03-18	0.265	0.265	0.260	0.265	0.261	104,100
2022-03-17	0.265	0.270	0.260	0.270	0.266	349,200
2022-03-16	0.260	0.265	0.260	0.265	0.261	47,800
2022-03-15	0.265	0.265	0.260	0.265	0.261	26,000
2022-03-14	0.265	0.275	0.260	0.265	0.261	32,700
2022-03-11	0.265	0.265	0.260	0.265	0.261	597,700
2022-03-10	0.260	0.265	0.260	0.260	0.256	241,700
2022-03-09	0.260	0.270	0.255	0.265	0.261	289,000
2022-03-08	0.265	0.270	0.260	0.260	0.256	1,004,800
2022-03-07	0.270	0.280	0.260	0.265	0.261	494,100
2022-03-04	0.275	0.280	0.270	0.275	0.271	468,500
2022-03-03	0.285	0.285	0.270	0.280	0.276	83,100
2022-03-02	0.275	0.290	0.275	0.280	0.276	314,400
2022-03-01	0.280	0.280	0.275	0.275	0.271	43,000
2022-02-28	0.265	0.285	0.265	0.280	0.276	832,500

← NewerPage 19 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.