Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 7249.KLSE stock page

Ewein Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.760	0.780	0.750	0.780	0.780	92,400
2025-11-14	0.775	0.800	0.760	0.800	0.800	69,700
2025-11-13	0.780	0.805	0.770	0.805	0.805	33,000
2025-11-12	0.790	0.810	0.790	0.810	0.810	8,400
2025-11-11	0.790	0.810	0.790	0.810	0.810	18,000
2025-11-10	0.790	0.820	0.790	0.820	0.820	13,600
2025-11-07	0.790	0.790	0.790	0.790	0.790	29,400
2025-11-06	0.790	0.790	0.770	0.785	0.785	56,500
2025-11-05	0.800	0.800	0.790	0.790	0.790	40,000
2025-11-04	0.800	0.800	0.795	0.800	0.800	164,000
2025-11-03	0.750	0.820	0.750	0.820	0.820	154,300
2025-10-31	0.750	0.755	0.730	0.750	0.750	108,100
2025-10-30	0.790	0.790	0.735	0.755	0.755	429,700
2025-10-29	0.790	0.790	0.790	0.790	0.790	3,000
2025-10-28	0.790	0.790	0.785	0.785	0.785	15,000
2025-10-27	0.790	0.800	0.785	0.800	0.800	17,700
2025-10-24	0.780	0.780	0.780	0.780	0.780	4,100
2025-10-23	0.790	0.790	0.770	0.775	0.775	44,200

← NewerPage 5 of 5 · 258 trading days

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.