Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.785	0.785	0.765	0.765	0.765	240,000
2024-11-19	0.760	0.790	0.760	0.770	0.770	75,100
2024-11-18	0.760	0.775	0.760	0.760	0.760	512,300
2024-11-15	0.780	0.780	0.780	0.780	0.780	31,000
2024-11-14	0.760	0.780	0.760	0.780	0.780	59,100
2024-11-13	0.800	0.800	0.785	0.790	0.790	45,100
2024-11-12	0.765	0.800	0.755	0.800	0.800	459,400
2024-11-11	0.785	0.800	0.770	0.770	0.770	285,000
2024-11-08	0.795	0.795	0.795	0.795	0.795	79,200
2024-11-07	0.790	0.795	0.780	0.795	0.795	103,200
2024-11-06	0.770	0.795	0.770	0.795	0.795	370,100
2024-11-05	0.780	0.780	0.755	0.770	0.770	502,800
2024-11-04	0.795	0.795	0.790	0.795	0.795	217,800
2024-11-01	0.795	0.795	0.795	0.795	0.795	42,300
2024-10-30	0.815	0.815	0.795	0.795	0.795	163,700
2024-10-29	0.785	0.810	0.785	0.810	0.810	110,800
2024-10-28	0.830	0.830	0.790	0.790	0.790	398,600
2024-10-25	0.810	0.835	0.805	0.830	0.830	65,500
2024-10-24	0.820	0.820	0.820	0.820	0.820	7,000
2024-10-23	0.830	0.835	0.800	0.830	0.830	175,900
2024-10-22	0.820	0.820	0.820	0.820	0.820	10,100
2024-10-21	0.825	0.840	0.820	0.820	0.820	123,500
2024-10-18	0.830	0.830	0.810	0.825	0.825	229,800
2024-10-15	0.775	0.815	0.775	0.800	0.800	41,500
2024-10-14	0.795	0.795	0.775	0.775	0.775	41,700
2024-10-11	0.780	0.805	0.780	0.795	0.795	172,600
2024-10-10	0.740	0.780	0.740	0.780	0.780	181,500
2024-10-09	0.770	0.770	0.720	0.740	0.740	244,400
2024-10-08	0.780	0.780	0.765	0.770	0.770	207,600
2024-10-07	0.800	0.800	0.790	0.795	0.795	42,000
2024-10-04	0.800	0.805	0.795	0.795	0.795	116,000
2024-10-03	0.800	0.805	0.790	0.805	0.805	201,600
2024-10-02	0.810	0.815	0.800	0.800	0.800	115,100
2024-10-01	0.810	0.820	0.805	0.820	0.820	110,900
2024-09-30	0.815	0.825	0.810	0.825	0.825	51,100
2024-09-27	0.825	0.840	0.820	0.820	0.820	120,300
2024-09-26	0.810	0.820	0.810	0.820	0.820	12,500
2024-09-25	0.830	0.830	0.820	0.820	0.820	22,900
2024-09-24	0.840	0.840	0.830	0.830	0.830	57,800
2024-09-23	0.845	0.845	0.840	0.840	0.840	14,600
2024-09-20	0.830	0.875	0.830	0.845	0.845	108,700
2024-09-19	0.825	0.830	0.825	0.825	0.825	21,300
2024-09-18	0.820	0.825	0.810	0.825	0.825	23,100
2024-09-17	0.830	0.830	0.830	0.830	0.830	2,500
2024-09-13	0.810	0.835	0.810	0.835	0.835	54,800
2024-09-12	0.805	0.820	0.805	0.820	0.820	107,600
2024-09-11	0.815	0.815	0.810	0.815	0.815	56,900
2024-09-10	0.815	0.820	0.815	0.815	0.815	44,500
2024-09-09	0.835	0.835	0.810	0.815	0.815	263,000
2024-09-06	0.855	0.855	0.840	0.845	0.845	201,900
2024-09-05	0.880	0.880	0.855	0.870	0.870	178,600
2024-09-04	0.890	0.890	0.880	0.880	0.880	174,000
2024-09-03	0.900	0.900	0.890	0.890	0.890	72,000
2024-09-02	0.885	0.900	0.880	0.900	0.900	123,600
2024-08-30	0.875	0.910	0.850	0.905	0.905	349,000
2024-08-29	0.925	0.925	0.875	0.885	0.885	158,800
2024-08-28	0.910	0.920	0.900	0.900	0.900	200,700
2024-08-27	0.920	0.920	0.910	0.910	0.910	280,700
2024-08-26	0.930	0.930	0.910	0.910	0.910	480,100
2024-08-23	0.940	0.940	0.910	0.930	0.930	218,800

← NewerPage 9 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.