Ewein Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.820	0.820	0.810	0.810	0.810	355,000
2026-10-16	0.835	0.850	0.830	0.830	0.830	138,800
2026-10-15	0.840	0.850	0.830	0.830	0.830	415,300
2026-10-14	0.850	0.865	0.840	0.840	0.840	237,500
2026-10-13	0.885	0.895	0.850	0.850	0.850	445,600
2026-10-12	0.870	0.890	0.870	0.870	0.870	449,600
2026-10-09	0.870	0.870	0.835	0.865	0.865	419,500
2026-10-08	0.825	0.875	0.825	0.850	0.850	260,300
2026-10-07	0.835	0.845	0.800	0.825	0.825	406,800
2026-10-06	0.860	0.860	0.840	0.840	0.840	103,600
2026-10-05	0.845	0.910	0.845	0.860	0.860	477,700
2026-10-02	0.795	0.845	0.790	0.840	0.840	1,137,700
2026-10-01	0.815	0.815	0.770	0.780	0.780	672,600
2026-09-30	0.805	0.835	0.805	0.815	0.815	457,900
2026-09-29	0.885	0.885	0.805	0.805	0.805	1,008,800
2026-09-28	0.890	0.890	0.880	0.885	0.885	69,400
2026-09-25	0.895	0.895	0.885	0.890	0.890	204,800
2026-09-24	0.900	0.910	0.890	0.895	0.895	236,600
2026-09-23	0.900	0.905	0.895	0.900	0.900	248,000
2026-09-22	0.900	0.910	0.880	0.900	0.900	1,162,700
2026-09-21	0.915	0.930	0.910	0.910	0.910	202,200

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.