Eonmetall Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.485	0.490	0.485	0.485	0.476	49,000
2022-01-05	0.480	0.480	0.480	0.480	0.471	37,000
2022-01-04	0.470	0.480	0.470	0.480	0.471	17,000
2021-12-31	0.480	0.480	0.480	0.480	0.471	1,000
2021-12-30	0.470	0.480	0.470	0.470	0.461	24,100
2021-12-28	0.470	0.480	0.465	0.480	0.471	71,000
2021-12-27	0.490	0.490	0.475	0.475	0.466	13,500
2021-12-24	0.470	0.490	0.470	0.490	0.480	36,800
2021-12-23	0.475	0.475	0.465	0.465	0.456	109,000
2021-12-22	0.475	0.480	0.475	0.480	0.471	25,000
2021-12-20	0.490	0.490	0.480	0.480	0.471	60,000
2021-12-17	0.475	0.475	0.475	0.475	0.466	2,100
2021-12-16	0.475	0.480	0.475	0.480	0.471	26,900
2021-12-15	0.465	0.475	0.465	0.475	0.466	141,800
2021-12-14	0.465	0.495	0.465	0.495	0.485	40,000
2021-12-13	0.470	0.470	0.470	0.470	0.461	25,500
2021-12-10	0.490	0.490	0.480	0.480	0.471	75,000
2021-12-09	0.505	0.505	0.505	0.505	0.495	15,000
2021-12-07	0.475	0.505	0.475	0.505	0.495	103,800
2021-12-06	0.500	0.500	0.475	0.480	0.471	85,900
2021-12-02	0.505	0.505	0.500	0.500	0.490	90,000
2021-12-01	0.500	0.505	0.500	0.505	0.495	30,000
2021-11-30	0.500	0.515	0.500	0.515	0.505	115,600
2021-11-29	0.510	0.520	0.500	0.520	0.510	114,900
2021-11-26	0.540	0.555	0.520	0.520	0.510	204,700
2021-11-25	0.525	0.530	0.525	0.525	0.515	99,600
2021-11-24	0.535	0.545	0.530	0.530	0.520	135,000
2021-11-23	0.545	0.545	0.540	0.545	0.534	41,000
2021-11-22	0.560	0.560	0.560	0.560	0.549	1,000
2021-11-19	0.550	0.550	0.550	0.550	0.539	12,000
2021-11-17	0.545	0.555	0.545	0.555	0.544	157,400
2021-11-16	0.530	0.540	0.530	0.540	0.529	61,300
2021-11-15	0.555	0.560	0.525	0.530	0.520	293,100
2021-11-12	0.575	0.575	0.550	0.555	0.544	117,500
2021-11-11	0.570	0.575	0.570	0.570	0.559	67,900
2021-11-10	0.580	0.580	0.565	0.565	0.554	72,700
2021-11-09	0.560	0.580	0.560	0.580	0.569	22,900
2021-11-08	0.580	0.580	0.560	0.560	0.549	46,000
2021-11-05	0.580	0.580	0.570	0.580	0.569	52,900
2021-11-03	0.580	0.580	0.580	0.580	0.569	22,000
2021-11-02	0.585	0.585	0.580	0.580	0.569	57,100
2021-11-01	0.580	0.580	0.580	0.580	0.569	60,600
2021-10-29	0.585	0.585	0.580	0.580	0.569	34,800
2021-10-28	0.585	0.590	0.580	0.590	0.578	177,700
2021-10-27	0.590	0.595	0.585	0.590	0.578	144,600
2021-10-26	0.600	0.605	0.585	0.605	0.593	216,200
2021-10-25	0.585	0.590	0.585	0.585	0.574	196,200

← NewerPage 20 of 20 · 1,187 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-16	0.0125 MYR
2021-05-24	0.0150 MYR

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