Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.745	0.745	0.720	0.720	0.720	61,800
2026-07-23	0.745	0.750	0.745	0.750	0.750	23,000
2026-07-22	0.725	0.745	0.725	0.745	0.745	80,500
2026-07-21	0.695	0.725	0.695	0.720	0.720	247,500
2026-07-20	0.725	0.725	0.705	0.710	0.710	59,500
2026-07-17	0.720	0.725	0.710	0.720	0.720	60,400
2026-07-16	0.720	0.730	0.710	0.720	0.720	191,100
2026-07-15	0.700	0.740	0.700	0.720	0.720	74,800
2026-07-14	0.700	0.720	0.700	0.720	0.720	187,300
2026-07-13	0.705	0.725	0.700	0.725	0.725	68,500
2026-07-10	0.700	0.740	0.700	0.705	0.705	317,100
2026-07-09	0.720	0.720	0.700	0.700	0.700	186,500
2026-07-08	0.725	0.730	0.725	0.725	0.725	155,800
2026-07-07	0.720	0.765	0.720	0.760	0.760	91,200
2026-07-06	0.760	0.760	0.720	0.725	0.725	170,800
2026-07-03	0.800	0.800	0.710	0.750	0.750	477,100
2026-07-02	0.805	0.805	0.770	0.785	0.785	662,900
2026-07-01	0.800	0.820	0.770	0.815	0.815	920,400
2026-06-30	0.795	0.805	0.755	0.800	0.800	1,557,800
2026-06-29	0.710	0.790	0.710	0.785	0.785	2,872,100
2026-06-26	0.620	0.710	0.620	0.690	0.690	1,099,700
2026-06-25	0.580	0.650	0.580	0.610	0.610	439,300
2026-06-24	0.560	0.575	0.555	0.570	0.570	45,200
2026-06-23	0.555	0.580	0.555	0.575	0.575	29,000
2026-06-22	0.560	0.560	0.550	0.555	0.555	50,200
2026-06-19	0.570	0.570	0.560	0.560	0.560	59,400
2026-06-18	0.565	0.570	0.565	0.570	0.570	1,100
2026-06-17	0.570	0.570	0.570	0.570	0.570	0
2026-06-16	0.580	0.580	0.570	0.570	0.570	24,100
2026-06-15	0.570	0.580	0.570	0.570	0.570	53,100
2026-06-12	0.540	0.580	0.530	0.580	0.580	96,300
2026-06-11	0.550	0.565	0.550	0.565	0.565	46,100
2026-06-10	0.565	0.565	0.550	0.560	0.560	64,000
2026-06-09	0.580	0.580	0.565	0.565	0.565	71,000
2026-06-08	0.570	0.590	0.570	0.580	0.580	5,200
2026-06-05	0.570	0.590	0.570	0.580	0.580	112,000
2026-06-04	0.565	0.590	0.560	0.590	0.590	18,100
2026-06-03	0.585	0.585	0.570	0.570	0.570	121,500
2026-06-02	0.580	0.580	0.580	0.580	0.580	0
2026-06-01	0.580	0.580	0.580	0.580	0.580	0
2026-05-29	0.580	0.580	0.580	0.580	0.580	30,000
2026-05-28	0.590	0.590	0.590	0.590	0.590	12,400
2026-05-27	0.590	0.590	0.590	0.590	0.590	0
2026-05-26	0.590	0.590	0.590	0.590	0.590	3,100
2026-05-25	0.575	0.590	0.565	0.590	0.590	52,900
2026-05-22	0.590	0.590	0.550	0.580	0.580	37,100
2026-05-21	0.590	0.590	0.590	0.590	0.590	0
2026-05-20	0.590	0.590	0.575	0.590	0.590	26,800
2026-05-19	0.580	0.590	0.580	0.590	0.590	18,200
2026-05-18	0.600	0.600	0.580	0.580	0.580	13,100
2026-05-15	0.605	0.605	0.605	0.605	0.605	200
2026-05-14	0.600	0.605	0.595	0.605	0.605	46,100
2026-05-13	0.580	0.600	0.580	0.590	0.590	211,500
2026-05-12	0.575	0.600	0.575	0.600	0.600	41,100
2026-05-11	0.570	0.570	0.570	0.570	0.570	75,000
2026-05-08	0.575	0.575	0.570	0.570	0.570	45,500
2026-05-07	0.585	0.585	0.580	0.580	0.580	60,100
2026-05-06	0.600	0.600	0.600	0.600	0.600	0
2026-05-05	0.600	0.600	0.600	0.600	0.600	0
2026-05-04	0.570	0.600	0.555	0.600	0.600	350,200

← NewerPage 2 of 5 · 255 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.