Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.570	0.600	0.555	0.600	0.600	350,200
2026-05-01	0.570	0.570	0.570	0.570	0.570	0
2026-04-30	0.595	0.595	0.560	0.570	0.570	192,600
2026-04-29	0.620	0.620	0.620	0.620	0.620	0
2026-04-28	0.570	0.620	0.570	0.620	0.620	229,200
2026-04-27	0.570	0.575	0.570	0.570	0.570	13,000
2026-04-24	0.560	0.580	0.550	0.570	0.570	49,100
2026-04-23	0.560	0.580	0.560	0.570	0.570	54,100
2026-04-22	0.580	0.580	0.580	0.580	0.580	8,500
2026-04-21	0.560	0.600	0.560	0.580	0.580	13,000
2026-04-20	0.600	0.600	0.570	0.580	0.580	83,200
2026-04-17	0.580	0.580	0.580	0.580	0.580	6,700
2026-04-16	0.585	0.585	0.575	0.580	0.580	71,800
2026-04-15	0.565	0.585	0.565	0.585	0.585	33,100
2026-04-14	0.595	0.600	0.560	0.600	0.600	36,200
2026-04-13	0.565	0.600	0.550	0.560	0.560	49,000
2026-04-10	0.580	0.590	0.560	0.565	0.565	93,900
2026-04-09	0.560	0.590	0.560	0.590	0.590	3,000
2026-04-08	0.570	0.595	0.560	0.590	0.590	193,100
2026-04-07	0.600	0.600	0.570	0.600	0.600	18,200
2026-04-06	0.600	0.600	0.565	0.570	0.570	31,900
2026-04-03	0.580	0.600	0.580	0.600	0.600	44,000
2026-04-02	0.600	0.600	0.580	0.600	0.600	61,900
2026-04-01	0.590	0.600	0.580	0.580	0.580	26,600
2026-03-31	0.570	0.600	0.570	0.600	0.600	400
2026-03-30	0.600	0.600	0.580	0.600	0.600	131,100
2026-03-27	0.570	0.600	0.570	0.600	0.600	13,700
2026-03-26	0.600	0.600	0.570	0.600	0.600	30,700
2026-03-25	0.575	0.595	0.570	0.570	0.570	1,900
2026-03-24	0.600	0.600	0.600	0.600	0.600	1,000
2026-03-20	0.600	0.600	0.600	0.600	0.600	0
2026-03-19	0.600	0.600	0.565	0.600	0.600	121,700
2026-03-18	0.555	0.605	0.555	0.600	0.600	13,300
2026-03-17	0.610	0.610	0.570	0.610	0.610	71,300
2026-03-16	0.610	0.610	0.570	0.570	0.570	900
2026-03-13	0.595	0.620	0.595	0.620	0.620	42,400
2026-03-12	0.600	0.635	0.600	0.600	0.600	31,200
2026-03-11	0.630	0.655	0.600	0.640	0.640	14,300
2026-03-10	0.645	0.645	0.630	0.630	0.630	12,200
2026-03-09	0.660	0.660	0.580	0.600	0.600	100,300
2026-03-06	0.640	0.640	0.620	0.625	0.625	105,700
2026-03-05	0.655	0.655	0.645	0.645	0.645	45,100
2026-03-04	0.670	0.670	0.635	0.655	0.655	118,400
2026-03-03	0.665	0.680	0.665	0.680	0.680	38,100
2026-03-02	0.695	0.695	0.695	0.695	0.695	0
2026-02-27	0.665	0.695	0.665	0.695	0.695	6,300
2026-02-26	0.695	0.695	0.695	0.695	0.695	0
2026-02-25	0.670	0.695	0.670	0.695	0.695	15,500
2026-02-24	0.695	0.700	0.685	0.685	0.685	25,200
2026-02-23	0.700	0.700	0.695	0.695	0.695	200
2026-02-20	0.700	0.700	0.670	0.695	0.695	1,400
2026-02-19	0.680	0.695	0.665	0.695	0.695	13,600
2026-02-16	0.690	0.690	0.690	0.690	0.690	0
2026-02-13	0.670	0.690	0.665	0.690	0.690	146,600
2026-02-12	0.690	0.690	0.690	0.690	0.690	500
2026-02-11	0.690	0.690	0.675	0.690	0.690	1,200
2026-02-10	0.670	0.695	0.670	0.670	0.670	67,100
2026-02-09	0.665	0.690	0.665	0.670	0.670	13,400
2026-02-06	0.675	0.690	0.675	0.690	0.690	16,500
2026-02-05	0.690	0.690	0.680	0.680	0.680	15,100

← NewerPage 3 of 21 · 1,227 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.