Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.665	0.670	0.660	0.660	0.660	120,200
2025-05-21	0.680	0.680	0.665	0.670	0.670	209,000
2025-05-20	0.685	0.700	0.675	0.680	0.680	141,800
2025-05-19	0.700	0.700	0.675	0.675	0.675	194,200
2025-05-16	0.750	0.750	0.690	0.700	0.700	185,600
2025-05-15	0.765	0.765	0.750	0.755	0.755	139,100
2025-05-14	0.710	0.770	0.710	0.765	0.765	427,500
2025-05-13	0.670	0.700	0.670	0.700	0.700	243,400
2025-05-09	0.655	0.660	0.655	0.660	0.660	28,800
2025-05-08	0.650	0.680	0.650	0.660	0.660	613,500
2025-05-07	0.675	0.675	0.645	0.645	0.645	10,800
2025-05-06	0.680	0.680	0.645	0.645	0.645	65,200
2025-05-05	0.650	0.665	0.645	0.645	0.645	347,100
2025-05-02	0.620	0.650	0.620	0.640	0.640	298,800
2025-04-30	0.625	0.630	0.605	0.605	0.605	56,500
2025-04-29	0.630	0.630	0.630	0.630	0.630	0
2025-04-28	0.605	0.630	0.605	0.630	0.630	45,000
2025-04-25	0.600	0.620	0.600	0.605	0.605	87,400
2025-04-24	0.600	0.600	0.600	0.600	0.600	20,000
2025-04-23	0.580	0.605	0.570	0.605	0.605	137,200
2025-04-21	0.570	0.580	0.570	0.570	0.570	50,600
2025-04-18	0.560	0.565	0.540	0.565	0.565	43,500
2025-04-17	0.560	0.570	0.560	0.570	0.570	3,400
2025-04-16	0.555	0.575	0.530	0.530	0.530	117,500
2025-04-15	0.530	0.530	0.530	0.530	0.530	32,000
2025-04-14	0.560	0.560	0.530	0.530	0.530	50,200
2025-04-11	0.540	0.550	0.490	0.550	0.550	51,500
2025-04-10	0.520	0.550	0.520	0.540	0.540	295,300
2025-04-09	0.500	0.500	0.490	0.490	0.490	90,200
2025-04-08	0.520	0.520	0.505	0.510	0.510	179,200
2025-04-07	0.590	0.590	0.480	0.505	0.505	1,001,800
2025-04-04	0.620	0.620	0.605	0.605	0.605	101,000
2025-04-03	0.650	0.650	0.635	0.635	0.635	15,300
2025-04-02	0.690	0.690	0.650	0.665	0.665	25,100
2025-03-28	0.650	0.680	0.635	0.655	0.655	96,600
2025-03-27	0.615	0.650	0.615	0.650	0.650	86,500
2025-03-26	0.615	0.615	0.610	0.615	0.615	150,000
2025-03-25	0.615	0.650	0.615	0.650	0.650	8,000
2025-03-24	0.640	0.640	0.640	0.640	0.640	3,000
2025-03-21	0.650	0.650	0.630	0.650	0.650	43,200
2025-03-20	0.625	0.650	0.625	0.650	0.650	73,500
2025-03-19	0.600	0.610	0.585	0.610	0.610	106,300
2025-03-17	0.570	0.630	0.570	0.600	0.600	197,500
2025-03-14	0.530	0.575	0.530	0.560	0.560	216,000
2025-03-13	0.530	0.565	0.530	0.535	0.535	523,300
2025-03-12	0.510	0.530	0.510	0.520	0.520	166,900
2025-03-11	0.595	0.595	0.460	0.500	0.500	2,445,900
2025-03-10	0.690	0.715	0.585	0.590	0.590	832,400
2025-03-07	0.705	0.730	0.705	0.730	0.730	3,200
2025-03-06	0.700	0.715	0.700	0.705	0.705	77,300
2025-03-05	0.690	0.750	0.690	0.705	0.705	58,000
2025-03-04	0.700	0.775	0.660	0.685	0.685	837,900
2025-03-03	0.790	0.790	0.700	0.700	0.700	169,600
2025-02-28	0.780	0.785	0.770	0.770	0.770	81,000
2025-02-27	0.780	0.780	0.775	0.780	0.780	15,500
2025-02-26	0.780	0.790	0.780	0.780	0.780	66,000
2025-02-25	0.785	0.785	0.780	0.780	0.780	249,300
2025-02-24	0.790	0.790	0.790	0.790	0.790	47,000
2025-02-21	0.795	0.800	0.795	0.800	0.800	129,000
2025-02-20	0.800	0.800	0.790	0.795	0.795	154,700

← NewerPage 7 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.