Ewein Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.275	0.275	0.270	0.275	0.271	54,300
2021-12-01	0.280	0.280	0.275	0.275	0.271	51,900
2021-11-30	0.275	0.290	0.275	0.285	0.281	84,100
2021-11-29	0.295	0.295	0.270	0.280	0.276	292,700
2021-11-26	0.280	0.295	0.280	0.285	0.281	985,300
2021-11-25	0.285	0.290	0.280	0.280	0.276	1,236,500
2021-11-24	0.290	0.290	0.280	0.280	0.276	189,000
2021-11-23	0.285	0.285	0.280	0.280	0.276	56,300
2021-11-22	0.290	0.290	0.285	0.285	0.281	144,500
2021-11-19	0.295	0.295	0.285	0.285	0.281	247,300
2021-11-18	0.295	0.295	0.285	0.285	0.281	95,200
2021-11-17	0.290	0.295	0.280	0.290	0.286	170,600
2021-11-16	0.295	0.300	0.290	0.290	0.286	117,100
2021-11-15	0.305	0.305	0.295	0.295	0.290	230,000
2021-11-12	0.290	0.300	0.290	0.295	0.290	305,500
2021-11-11	0.285	0.290	0.280	0.290	0.286	610,600
2021-11-10	0.295	0.295	0.285	0.285	0.281	321,300
2021-11-09	0.300	0.300	0.290	0.295	0.290	92,400
2021-11-08	0.295	0.300	0.290	0.300	0.295	233,500
2021-11-05	0.295	0.300	0.290	0.295	0.290	189,100
2021-11-03	0.300	0.300	0.295	0.295	0.290	343,100
2021-11-02	0.305	0.305	0.295	0.300	0.295	553,600
2021-11-01	0.305	0.305	0.295	0.305	0.300	467,700
2021-10-29	0.305	0.305	0.300	0.305	0.300	46,600
2021-10-28	0.300	0.310	0.300	0.305	0.300	628,900
2021-10-27	0.295	0.305	0.295	0.300	0.295	571,200
2021-10-26	0.305	0.305	0.295	0.300	0.295	969,800
2021-10-25	0.305	0.305	0.300	0.300	0.295	378,500
2021-10-22	0.305	0.310	0.300	0.305	0.300	187,500
2021-10-21	0.305	0.315	0.305	0.305	0.300	212,800
2021-10-20	0.310	0.315	0.305	0.305	0.300	522,400
2021-10-18	0.305	0.310	0.305	0.305	0.300	429,600
2021-10-15	0.310	0.310	0.300	0.305	0.300	678,800
2021-10-14	0.310	0.310	0.300	0.310	0.305	404,000

← NewerPage 21 of 21 · 1,234 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.