Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.675	0.695	0.670	0.685	0.685	54,000
2026-02-03	0.720	0.720	0.675	0.715	0.715	7,200
2026-01-30	0.710	0.710	0.710	0.710	0.710	100
2026-01-29	0.700	0.710	0.690	0.710	0.710	42,800
2026-01-28	0.720	0.720	0.710	0.710	0.710	200
2026-01-27	0.720	0.720	0.705	0.710	0.710	1,300
2026-01-26	0.705	0.705	0.690	0.705	0.705	72,300
2026-01-23	0.730	0.730	0.705	0.705	0.705	66,800
2026-01-22	0.730	0.740	0.700	0.730	0.730	43,400
2026-01-21	0.730	0.750	0.700	0.740	0.740	27,700
2026-01-20	0.750	0.760	0.680	0.730	0.730	12,800
2026-01-19	0.750	0.750	0.750	0.750	0.750	1,400
2026-01-16	0.730	0.780	0.720	0.750	0.750	71,000
2026-01-15	0.780	0.780	0.730	0.730	0.730	12,200
2026-01-14	0.690	0.730	0.690	0.730	0.730	129,400
2026-01-13	0.665	0.690	0.665	0.690	0.690	32,200
2026-01-12	0.665	0.690	0.665	0.665	0.665	16,900
2026-01-09	0.700	0.700	0.665	0.690	0.690	18,400
2026-01-08	0.670	0.700	0.660	0.700	0.700	38,200
2026-01-07	0.675	0.695	0.675	0.680	0.680	33,200
2026-01-06	0.675	0.675	0.660	0.670	0.670	45,200
2026-01-05	0.675	0.675	0.675	0.675	0.675	0
2026-01-02	0.675	0.675	0.675	0.675	0.675	5,100
2026-01-01	0.650	0.650	0.650	0.650	0.650	0
2025-12-31	0.695	0.695	0.650	0.650	0.650	180,500
2025-12-30	0.670	0.695	0.670	0.695	0.695	10,100
2025-12-29	0.700	0.700	0.670	0.695	0.695	15,800
2025-12-26	0.660	0.710	0.660	0.710	0.710	86,000
2025-12-25	0.665	0.665	0.665	0.665	0.665	0
2025-12-24	0.685	0.685	0.660	0.665	0.665	146,600
2025-12-23	0.680	0.690	0.675	0.690	0.690	31,000
2025-12-22	0.690	0.690	0.690	0.690	0.690	10,700
2025-12-19	0.680	0.695	0.680	0.690	0.690	37,300
2025-12-18	0.680	0.695	0.675	0.695	0.695	198,700
2025-12-17	0.680	0.700	0.680	0.700	0.700	15,500
2025-12-16	0.680	0.710	0.670	0.700	0.700	1,133,800
2025-12-15	0.710	0.710	0.710	0.710	0.710	3,000
2025-12-12	0.700	0.720	0.700	0.720	0.720	25,000
2025-12-11	0.700	0.725	0.700	0.725	0.725	21,000
2025-12-10	0.705	0.705	0.705	0.705	0.705	10,000
2025-12-09	0.730	0.730	0.700	0.710	0.710	63,000
2025-12-08	0.705	0.705	0.705	0.705	0.705	15,000
2025-12-05	0.695	0.720	0.695	0.710	0.710	31,000
2025-12-04	0.745	0.745	0.695	0.700	0.700	301,000
2025-12-03	0.745	0.745	0.670	0.740	0.740	59,900
2025-12-02	0.745	0.745	0.680	0.730	0.730	400
2025-12-01	0.750	0.750	0.720	0.720	0.720	50,100
2025-11-28	0.740	0.750	0.740	0.750	0.750	10,100
2025-11-27	0.750	0.750	0.750	0.750	0.750	10,000
2025-11-26	0.740	0.750	0.730	0.750	0.750	15,200
2025-11-25	0.755	0.785	0.745	0.745	0.745	162,800
2025-11-24	0.755	0.755	0.740	0.750	0.750	50,000
2025-11-21	0.735	0.735	0.725	0.730	0.730	106,300
2025-11-20	0.760	0.760	0.735	0.755	0.755	11,100
2025-11-19	0.760	0.760	0.735	0.735	0.735	140,100
2025-11-18	0.770	0.770	0.760	0.760	0.760	34,000
2025-11-17	0.760	0.780	0.750	0.780	0.780	92,400
2025-11-14	0.775	0.800	0.760	0.800	0.800	69,700
2025-11-13	0.780	0.805	0.770	0.805	0.805	33,000
2025-11-12	0.790	0.810	0.790	0.810	0.810	8,400

← NewerPage 4 of 21 · 1,230 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.