Eupe Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	0.840	0.845	0.835	0.845	0.741	72,800
2021-11-19	0.830	0.830	0.830	0.830	0.727	5,500
2021-11-18	0.830	0.830	0.830	0.830	0.727	24,000
2021-11-17	0.830	0.835	0.830	0.830	0.727	28,600
2021-11-16	0.825	0.830	0.815	0.830	0.727	65,000
2021-11-15	0.840	0.840	0.825	0.825	0.723	55,000
2021-11-12	0.830	0.840	0.830	0.840	0.736	18,800
2021-11-11	0.830	0.830	0.830	0.830	0.727	14,000
2021-11-10	0.845	0.850	0.840	0.840	0.736	34,600
2021-11-09	0.840	0.850	0.835	0.850	0.745	34,000
2021-11-08	0.855	0.855	0.840	0.840	0.736	29,500
2021-11-05	0.850	0.855	0.840	0.855	0.749	62,500
2021-11-03	0.840	0.850	0.840	0.850	0.745	20,000
2021-11-02	0.840	0.850	0.840	0.840	0.736	70,000
2021-11-01	0.845	0.865	0.840	0.845	0.741	79,400
2021-10-29	0.845	0.845	0.840	0.845	0.741	55,100
2021-10-28	0.865	0.865	0.850	0.850	0.745	42,000
2021-10-27	0.850	0.880	0.850	0.870	0.763	110,500
2021-10-26	0.850	0.860	0.850	0.850	0.745	75,900
2021-10-25	0.880	0.880	0.845	0.845	0.741	194,500
2021-10-22	0.900	0.900	0.880	0.880	0.771	55,000
2021-10-21	0.880	0.920	0.870	0.905	0.793	740,200
2021-10-20	0.870	0.890	0.870	0.880	0.771	365,300
2021-10-18	0.870	0.870	0.865	0.865	0.758	160,800
2021-10-15	0.870	0.880	0.870	0.870	0.763	183,000
2021-10-14	0.865	0.880	0.865	0.865	0.758	656,500

← NewerPage 19 of 19 · 1,106 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.