Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 7249.KLSE stock page

Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.790	0.810	0.790	0.810	0.810	18,000
2025-11-10	0.790	0.820	0.790	0.820	0.820	13,600
2025-11-07	0.790	0.790	0.790	0.790	0.790	29,400
2025-11-06	0.790	0.790	0.770	0.785	0.785	56,500
2025-11-05	0.800	0.800	0.790	0.790	0.790	40,000
2025-11-04	0.800	0.800	0.795	0.800	0.800	164,000
2025-11-03	0.750	0.820	0.750	0.820	0.820	154,300
2025-10-31	0.750	0.755	0.730	0.750	0.750	108,100
2025-10-30	0.790	0.790	0.735	0.755	0.755	429,700
2025-10-29	0.790	0.790	0.790	0.790	0.790	3,000
2025-10-28	0.790	0.790	0.785	0.785	0.785	15,000
2025-10-27	0.790	0.800	0.785	0.800	0.800	17,700
2025-10-24	0.780	0.780	0.780	0.780	0.780	4,100
2025-10-23	0.790	0.790	0.770	0.775	0.775	44,200
2025-10-22	0.800	0.800	0.790	0.790	0.790	60,100
2025-10-21	0.800	0.825	0.800	0.800	0.800	141,500

← NewerPage 5 of 5 · 256 trading days

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.