Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.810	0.810	0.790	0.795	0.795	183,900
2025-02-18	0.810	0.810	0.800	0.800	0.800	116,500
2025-02-17	0.810	0.810	0.810	0.810	0.810	158,500
2025-02-14	0.810	0.820	0.810	0.820	0.820	47,200
2025-02-13	0.810	0.815	0.805	0.810	0.810	64,000
2025-02-12	0.810	0.815	0.805	0.815	0.815	28,800
2025-02-10	0.820	0.820	0.810	0.810	0.810	52,400
2025-02-07	0.835	0.835	0.815	0.825	0.825	336,200
2025-02-06	0.820	0.830	0.820	0.820	0.820	111,700
2025-02-05	0.810	0.840	0.810	0.835	0.835	153,900
2025-02-04	0.795	0.825	0.795	0.810	0.810	385,400
2025-02-03	0.830	0.835	0.800	0.800	0.800	148,100
2025-01-31	0.825	0.840	0.825	0.835	0.835	50,100
2025-01-28	0.825	0.825	0.815	0.820	0.820	492,000
2025-01-27	0.880	0.880	0.830	0.830	0.830	259,600
2025-01-24	0.865	0.880	0.865	0.865	0.865	95,200
2025-01-23	0.875	0.895	0.875	0.875	0.875	402,100
2025-01-22	0.890	0.895	0.875	0.875	0.875	135,000
2025-01-21	0.880	0.900	0.880	0.890	0.890	241,100
2025-01-20	0.875	0.875	0.865	0.870	0.870	319,200
2025-01-17	0.880	0.890	0.865	0.865	0.865	436,400
2025-01-16	0.890	0.890	0.875	0.875	0.875	180,100
2025-01-15	0.915	0.915	0.880	0.885	0.885	633,500
2025-01-14	0.910	0.920	0.895	0.915	0.915	195,000
2025-01-13	0.925	0.925	0.875	0.910	0.910	962,000
2025-01-10	0.990	0.990	0.950	0.950	0.950	485,200
2025-01-09	1.000	1.000	0.955	0.965	0.965	516,500
2025-01-08	1.040	1.060	1.000	1.000	1.000	1,556,000
2025-01-07	0.970	1.040	0.970	1.030	1.030	2,933,700
2025-01-06	0.995	0.995	0.950	0.970	0.970	918,700
2025-01-03	0.945	0.995	0.945	0.980	0.980	848,000
2025-01-02	0.920	0.950	0.920	0.940	0.940	231,400
2024-12-31	0.920	0.930	0.920	0.920	0.920	219,300
2024-12-30	0.930	0.940	0.930	0.930	0.930	211,900
2024-12-27	0.930	0.945	0.915	0.935	0.935	605,100
2024-12-26	0.930	0.950	0.920	0.930	0.930	328,500
2024-12-24	0.915	0.940	0.905	0.930	0.930	398,400
2024-12-23	0.960	0.960	0.915	0.915	0.915	331,300
2024-12-20	0.940	0.985	0.940	0.970	0.970	536,700
2024-12-19	0.955	1.010	0.950	0.965	0.965	747,800
2024-12-18	0.965	0.975	0.940	0.960	0.960	717,400
2024-12-17	1.000	1.010	0.980	0.985	0.985	809,000
2024-12-16	0.950	1.050	0.950	1.010	1.010	3,534,800
2024-12-13	0.940	0.995	0.930	0.945	0.945	2,693,500
2024-12-12	0.785	0.950	0.785	0.940	0.940	2,769,000
2024-12-11	0.765	0.785	0.760	0.775	0.775	120,800
2024-12-10	0.750	0.760	0.750	0.760	0.760	75,700
2024-12-09	0.750	0.755	0.750	0.750	0.750	65,600
2024-12-06	0.735	0.750	0.735	0.750	0.750	115,000
2024-12-05	0.745	0.745	0.740	0.745	0.745	55,000
2024-12-04	0.745	0.750	0.740	0.745	0.745	237,300
2024-12-03	0.745	0.755	0.730	0.750	0.750	283,100
2024-12-02	0.750	0.760	0.730	0.730	0.730	186,600
2024-11-29	0.750	0.750	0.745	0.745	0.745	115,100
2024-11-28	0.760	0.760	0.750	0.750	0.750	193,200
2024-11-27	0.770	0.770	0.765	0.765	0.765	59,000
2024-11-26	0.755	0.760	0.755	0.760	0.760	140,900
2024-11-25	0.760	0.770	0.750	0.750	0.750	209,000
2024-11-22	0.755	0.765	0.750	0.765	0.765	459,600
2024-11-21	0.765	0.780	0.760	0.765	0.765	240,700

← NewerPage 8 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.