Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.680	0.690	0.665	0.690	0.690	244,600
2025-08-15	0.685	0.690	0.685	0.690	0.690	50,000
2025-08-14	0.700	0.705	0.690	0.690	0.690	148,500
2025-08-13	0.705	0.705	0.695	0.705	0.705	291,800
2025-08-12	0.720	0.720	0.705	0.715	0.715	78,500
2025-08-11	0.740	0.740	0.700	0.725	0.725	431,600
2025-08-08	0.755	0.755	0.735	0.740	0.740	124,800
2025-08-07	0.750	0.755	0.740	0.755	0.755	250,000
2025-08-06	0.760	0.775	0.750	0.755	0.755	220,800
2025-08-05	0.795	0.815	0.710	0.750	0.750	744,700
2025-08-04	0.700	0.895	0.695	0.800	0.800	1,862,800
2025-08-01	0.660	0.695	0.660	0.690	0.690	437,800
2025-07-31	0.650	0.660	0.650	0.660	0.660	20,600
2025-07-30	0.640	0.645	0.640	0.645	0.645	223,200
2025-07-29	0.640	0.640	0.640	0.640	0.640	100,000
2025-07-28	0.635	0.635	0.635	0.635	0.635	57,000
2025-07-25	0.645	0.645	0.640	0.640	0.640	77,500
2025-07-24	0.650	0.650	0.640	0.650	0.650	304,100
2025-07-23	0.660	0.670	0.640	0.640	0.640	305,200
2025-07-22	0.650	0.670	0.645	0.645	0.645	244,100
2025-07-21	0.650	0.655	0.650	0.650	0.650	42,000
2025-07-18	0.655	0.700	0.645	0.650	0.650	10,900
2025-07-17	0.650	0.650	0.645	0.645	0.645	44,000
2025-07-16	0.645	0.660	0.645	0.650	0.650	250,900
2025-07-15	0.680	0.680	0.645	0.645	0.645	514,600
2025-07-14	0.680	0.705	0.680	0.680	0.680	300,400
2025-07-11	0.675	0.680	0.670	0.675	0.675	81,600
2025-07-10	0.655	0.670	0.655	0.670	0.670	204,500
2025-07-09	0.655	0.690	0.655	0.690	0.690	26,900
2025-07-08	0.655	0.655	0.645	0.650	0.650	60,800
2025-07-07	0.665	0.665	0.655	0.655	0.655	119,300
2025-07-04	0.665	0.685	0.665	0.675	0.675	143,200
2025-07-03	0.670	0.670	0.650	0.665	0.665	122,600
2025-07-02	0.680	0.680	0.650	0.670	0.670	325,400
2025-07-01	0.685	0.685	0.685	0.685	0.685	20,200
2025-06-30	0.680	0.690	0.680	0.685	0.685	76,200
2025-06-26	0.680	0.680	0.680	0.680	0.680	5,000
2025-06-25	0.660	0.670	0.660	0.670	0.670	119,400
2025-06-24	0.670	0.670	0.670	0.670	0.670	74,500
2025-06-23	0.655	0.665	0.655	0.665	0.665	75,000
2025-06-20	0.665	0.670	0.665	0.670	0.670	38,000
2025-06-19	0.670	0.670	0.665	0.665	0.665	105,800
2025-06-18	0.665	0.670	0.665	0.670	0.670	50,500
2025-06-17	0.665	0.665	0.665	0.665	0.665	10,000
2025-06-16	0.665	0.665	0.665	0.665	0.665	0
2025-06-13	0.675	0.675	0.665	0.665	0.665	96,000
2025-06-12	0.675	0.685	0.675	0.675	0.675	83,800
2025-06-11	0.680	0.680	0.675	0.675	0.675	15,100
2025-06-10	0.680	0.680	0.680	0.680	0.680	0
2025-06-09	0.655	0.680	0.655	0.680	0.680	44,200
2025-06-06	0.665	0.695	0.665	0.690	0.690	26,300
2025-06-05	0.680	0.680	0.680	0.680	0.680	5,000
2025-06-04	0.670	0.695	0.665	0.695	0.695	61,100
2025-06-03	0.690	0.700	0.680	0.685	0.685	28,300
2025-05-30	0.665	0.690	0.665	0.690	0.690	25,000
2025-05-29	0.685	0.690	0.675	0.675	0.675	130,100
2025-05-28	0.680	0.695	0.680	0.695	0.695	50,900
2025-05-27	0.670	0.750	0.670	0.670	0.670	25,900
2025-05-26	0.675	0.675	0.670	0.670	0.670	21,400
2025-05-23	0.675	0.675	0.675	0.675	0.675	8,600

← NewerPage 6 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.