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
2025-10-17	0.840	0.840	0.800	0.805	0.805	182,800
2025-10-16	0.810	0.840	0.810	0.835	0.835	179,500
2025-10-15	0.805	0.810	0.805	0.805	0.805	75,800
2025-10-14	0.815	0.820	0.810	0.820	0.820	123,100
2025-10-13	0.825	0.830	0.820	0.825	0.825	269,400
2025-10-10	0.835	0.835	0.830	0.835	0.835	178,900
2025-10-09	0.800	0.830	0.800	0.825	0.825	260,600
2025-10-08	0.800	0.800	0.800	0.800	0.800	131,100
2025-10-07	0.795	0.810	0.795	0.800	0.800	314,400
2025-10-06	0.805	0.805	0.795	0.795	0.795	64,600
2025-10-03	0.800	0.810	0.795	0.810	0.810	696,200
2025-10-02	0.770	0.800	0.770	0.790	0.790	318,500
2025-10-01	0.765	0.790	0.765	0.780	0.780	317,900
2025-09-30	0.770	0.770	0.765	0.765	0.765	69,200
2025-09-29	0.770	0.770	0.765	0.770	0.770	25,300
2025-09-26	0.770	0.775	0.770	0.770	0.770	191,900
2025-09-25	0.765	0.770	0.765	0.770	0.770	171,900
2025-09-24	0.765	0.770	0.765	0.765	0.765	168,000
2025-09-23	0.765	0.770	0.765	0.765	0.765	210,600
2025-09-22	0.770	0.770	0.765	0.765	0.765	155,000
2025-09-19	0.770	0.770	0.765	0.770	0.770	157,600
2025-09-18	0.780	0.780	0.755	0.765	0.765	297,500
2025-09-17	0.760	0.795	0.760	0.780	0.780	367,300
2025-09-16	0.760	0.760	0.760	0.760	0.760	0
2025-09-15	0.760	0.760	0.760	0.760	0.760	0
2025-09-12	0.740	0.765	0.735	0.760	0.760	356,100
2025-09-11	0.715	0.730	0.715	0.730	0.730	310,000
2025-09-10	0.710	0.715	0.705	0.705	0.705	78,400
2025-09-09	0.710	0.710	0.705	0.705	0.705	36,100
2025-09-08	0.695	0.715	0.695	0.715	0.715	85,800
2025-09-05	0.690	0.690	0.690	0.690	0.690	0
2025-09-04	0.690	0.690	0.685	0.690	0.690	93,100
2025-09-03	0.685	0.690	0.685	0.690	0.690	30,900
2025-09-02	0.690	0.690	0.685	0.685	0.685	37,300
2025-09-01	0.685	0.685	0.685	0.685	0.685	0
2025-08-29	0.700	0.700	0.680	0.685	0.685	169,700
2025-08-28	0.700	0.700	0.700	0.700	0.700	27,200
2025-08-27	0.690	0.710	0.690	0.700	0.700	612,200
2025-08-26	0.695	0.695	0.680	0.680	0.680	131,100
2025-08-25	0.695	0.695	0.695	0.695	0.695	24,500
2025-08-22	0.695	0.700	0.695	0.695	0.695	55,000
2025-08-21	0.705	0.705	0.705	0.705	0.705	0
2025-08-20	0.675	0.710	0.675	0.705	0.705	223,200
2025-08-19	0.670	0.680	0.670	0.680	0.680	44,400

← NewerPage 5 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.