Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Eupe Corporation Berhad (6815.KL)

Compare
0.9600
0.0000
(0.00%)
At close: February 20 at 4:36:15 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.96000.96000.96000.96000.9600-
Feb 20, 20250.95000.96000.94000.96000.960039,900
Feb 19, 20250.96500.97000.95000.96500.9650292,700
Feb 18, 20250.96000.97500.95000.97000.970033,000
Feb 17, 20250.95500.97000.95500.97000.970060,200
Feb 14, 20250.95500.98000.95500.98000.980040,700
Feb 13, 20250.95500.97000.95500.97000.97008,000
Feb 12, 20250.98000.98000.98000.98000.9800200
Feb 10, 20250.97000.97000.96000.97000.970040,000
Feb 7, 20250.98000.98000.95500.98000.9800426,000
Feb 6, 20250.96000.97000.95500.96000.960025,100
Feb 5, 20250.96000.98000.95000.98000.980030,500
Feb 4, 20250.95500.96000.95000.96000.960046,700
Feb 3, 20250.94500.96000.94500.96000.960030,400
Jan 31, 20250.94500.97000.94500.97000.970018,000
Jan 28, 20250.97000.97000.95000.97000.97007,800
Jan 27, 20250.96000.97000.95000.97000.970030,300
Jan 24, 20250.96000.98000.96000.98000.980084,700
Jan 23, 20250.98000.98000.98000.98000.98003,000
Jan 22, 20250.99500.99500.96500.99500.995013,000
Jan 21, 20250.99000.99000.97000.98500.98506,700
Jan 20, 20250.98500.98500.95000.98500.98507,200
Jan 17, 20250.96000.98000.95000.98000.9800163,100
Jan 16, 20250.97500.99500.96000.97500.9750449,100
Jan 15, 20250.97501.00000.96501.00001.000026,700
Jan 14, 20251.00001.00001.00001.00001.0000-
Jan 13, 20250.99501.00000.99501.00001.00002,000
Jan 10, 20251.01001.01000.98501.01001.010011,100
Jan 9, 20251.00001.00000.97500.98500.985056,400
Jan 8, 20251.00001.00000.99001.00001.0000403,500
Jan 7, 20250.99001.00000.99001.00001.000033,200
Jan 6, 20251.00001.00000.98500.99500.995055,600
Jan 3, 20251.00001.00000.97500.99500.9950151,500
Jan 2, 20250.99001.02000.99001.00001.0000127,300
Dec 31, 20240.99001.03000.99001.02001.020073,300
Dec 30, 20240.97501.02000.97501.02001.020064,200
Dec 27, 20240.96500.97500.96000.97000.9700200,500
Dec 26, 20240.97000.97000.96500.97000.97005,500
Dec 24, 20240.96500.97000.96500.97000.970022,100
Dec 23, 20240.97500.98000.96000.97000.9700143,300
Dec 20, 20240.98500.98500.97500.97500.9750227,700
Dec 19, 20240.99500.99500.98000.98500.9850242,900
Dec 18, 20241.00001.00000.99000.99500.995074,000
Dec 17, 20241.00001.00000.99001.00001.000068,100
Dec 16, 20241.00001.01000.99001.00001.0000375,200
Dec 13, 20240.98501.00000.98501.00001.0000256,300
Dec 12, 20240.99501.00000.99001.00001.000071,200
Dec 11, 20241.00001.00000.98001.00001.0000190,300
Dec 10, 20240.99501.01000.99501.01001.010081,700
Dec 9, 20241.00001.01001.00001.01001.010099,000
Dec 6, 20241.01001.01000.99501.01001.0100122,600
Dec 5, 20241.00001.01000.99001.01001.0100616,400
Dec 4, 20241.00001.02001.00001.00001.0000225,600
Dec 3, 20241.00001.00000.99001.00001.0000214,900
Dec 2, 20240.99500.99500.98500.99000.9900261,800
Nov 29, 20240.99501.00000.99500.99500.9950190,600
Nov 28, 20241.00001.00000.99501.00001.0000118,700
Nov 27, 20241.00001.00000.99501.00001.0000780,200
Nov 26, 20241.02001.02000.99501.00001.0000838,900
Nov 25, 20241.04001.04001.01001.03001.030090,400
Nov 22, 20241.03001.05001.02001.03001.0300108,500
Nov 21, 20241.02001.03001.01001.03001.030060,000
Nov 20, 20241.04001.04001.01001.02001.0200263,700
Nov 19, 20241.03001.04001.02001.04001.0400239,700
Nov 18, 20241.05001.05001.02001.04001.0400166,200
Nov 15, 20241.05001.07001.04001.07001.0700397,900
Nov 14, 20241.05001.05001.03001.05001.050080,600
Nov 13, 20241.04001.05001.03001.05001.050050,000
Nov 12, 20241.04001.05001.04001.05001.050071,100
Nov 11, 20241.05001.05001.03001.05001.050059,900
Nov 8, 20241.05001.05001.03001.05001.0500170,400
Nov 7, 20241.07001.07001.04001.05001.0500168,500
Nov 6, 20241.04001.07001.04001.07001.0700519,300
Nov 5, 20241.05001.07001.03001.06001.0600108,400
Nov 4, 20241.08001.08001.04001.05001.050059,800
Nov 1, 20241.03001.06001.03001.05001.050055,200
Oct 30, 20241.03001.05001.02001.05001.0500553,700
Oct 29, 20241.03001.08001.02001.08001.0800224,400
Oct 28, 20241.09001.09001.03001.04001.04001,052,400
Oct 25, 20241.14001.15001.07001.09001.09001,244,700
Oct 24, 20241.14001.21001.14001.14001.1400954,100
Oct 23, 20241.14001.15001.14001.15001.1500163,300
Oct 22, 20241.12001.14001.11001.14001.1400148,200
Oct 21, 20241.16001.16001.12001.13001.1300242,300
Oct 18, 20241.14001.15001.13001.15001.150037,600
Oct 17, 20241.14001.16001.13001.15001.1500565,500
Oct 16, 20241.12001.15001.12001.14001.1400154,200
Oct 15, 20241.10001.12001.10001.12001.120034,000
Oct 14, 20241.11001.11001.11001.11001.1100-
Oct 11, 20241.07001.11001.07001.11001.1100171,900
Oct 10, 20241.10001.10001.08001.10001.100042,000
Oct 9, 20241.09001.11001.07001.11001.110020,200
Oct 8, 20241.09001.11001.05001.09001.0900901,300
Oct 7, 20241.11001.12001.06001.12001.120038,700
Oct 4, 20241.13001.13001.13001.13001.13002,600
Oct 3, 20241.11001.13001.11001.13001.130017,000
Oct 2, 20241.12001.13001.11001.13001.1300146,300
Oct 1, 20241.12001.15001.11001.15001.150063,200
Sep 30, 20241.12001.12001.11001.12001.120087,700
Sep 27, 20241.11001.12001.09001.12001.1200708,000
Sep 26, 20241.11001.12001.10001.12001.120043,000
Sep 25, 20241.13001.13001.11001.12001.1200288,400
Sep 24, 20241.14001.14001.11001.12001.120079,600
Sep 23, 20241.15001.15001.12001.13001.130034,400
Sep 20, 20241.13001.15001.12001.13001.1300217,500
Sep 19, 20241.14001.14001.10001.13001.130037,100
Sep 18, 20241.09001.16001.06001.13001.1300874,200
Sep 17, 20241.02001.09001.02001.09001.0900447,100
Sep 13, 20241.01001.04001.01001.02001.0200741,900
Sep 12, 20241.03001.05001.00001.01001.0100568,000
Sep 11, 20241.05001.05001.02001.04001.040012,600
Sep 10, 20241.03001.04001.02001.04001.0400197,400
Sep 9, 20241.04001.04001.03001.04001.0400121,500
Sep 6, 20241.05001.05001.03001.05001.0500823,700
Sep 5, 20241.07001.07001.04001.07001.0700390,000
Sep 4, 20241.07001.08001.06001.08001.0800312,300
Sep 3, 20241.09001.09001.08001.09001.0900876,300
Sep 2, 20241.10001.11001.08001.09001.0900891,800
Aug 30, 20241.10001.11001.07001.10001.1000696,900
Aug 29, 20241.11001.11001.08001.10001.1000305,700
Aug 28, 20241.10001.11001.07001.10001.1000500,700
Aug 27, 20241.12001.13001.09001.11001.1100226,100
Aug 26, 2024 0.0220 Dividend
Aug 26, 20241.14001.15001.11001.12001.1200308,700
Aug 23, 20241.18001.18001.12001.16001.13801,157,900
Aug 22, 20241.18001.19001.15001.19001.1674503,900
Aug 21, 20241.19001.20001.17001.18001.1576269,300
Aug 20, 20241.21001.21001.17001.20001.1772622,100
Aug 19, 20241.20001.21001.17001.21001.1871591,500
Aug 16, 20241.20001.20001.18001.20001.1772270,600
Aug 15, 20241.20001.21001.17001.18001.1576208,900
Aug 14, 20241.17001.21001.15001.20001.1772410,600
Aug 13, 20241.20001.20001.16001.16001.1380340,100
Aug 12, 20241.22001.22001.20001.22001.196992,000
Aug 9, 20241.23001.24001.19001.22001.1969272,700
Aug 8, 20241.23001.23001.19001.22001.1969123,800
Aug 7, 20241.15001.23001.14001.21001.1871507,200
Aug 6, 20241.11001.15001.09001.15001.1282422,900
Aug 5, 20241.23001.23001.08001.10001.07911,232,300
Aug 2, 20241.24001.26001.24001.25001.2263579,400
Aug 1, 20241.28001.29001.24001.29001.2655570,400
Jul 31, 20241.31001.31001.28001.30001.2753275,400
Jul 30, 20241.30001.31001.29001.30001.2753526,200
Jul 29, 20241.31001.31001.28001.30001.2753691,700
Jul 26, 20241.31001.33001.28001.31001.2852777,500
Jul 25, 20241.26001.31001.24001.28001.2557463,100
Jul 24, 20241.27001.28001.26001.28001.2557370,700
Jul 23, 20241.28001.30001.27001.27001.2459320,000
Jul 22, 20241.26001.28001.23001.26001.23611,578,700
Jul 19, 20241.33001.34001.25001.29001.26551,689,000
Jul 18, 20241.41001.41001.33001.33001.30481,797,500
Jul 17, 20241.42001.44001.40001.43001.4029317,700
Jul 16, 20241.42001.43001.42001.43001.4029218,700
Jul 15, 20241.50001.52001.38001.43001.40291,131,400
Jul 12, 20241.48001.50001.46001.49001.46171,332,200
Jul 11, 20241.46001.48001.46001.48001.4519180,400
Jul 10, 20241.46001.46001.44001.45001.4225145,200
Jul 9, 20241.46001.47001.44001.47001.4421295,700
Jul 5, 20241.49001.49001.45001.47001.442191,800
Jul 4, 20241.48001.50001.47001.50001.4716539,100
Jul 3, 20241.45001.48001.44001.47001.4421434,500
Jul 2, 20241.43001.45001.42001.45001.4225683,300
Jul 1, 20241.45001.47001.41001.44001.4127335,900
Jun 28, 20241.41001.42001.41001.42001.393174,200
Jun 27, 20241.44001.44001.40001.41001.3833263,800
Jun 26, 20241.40001.44001.40001.43001.4029142,500
Jun 25, 20241.41001.42001.40001.41001.3833511,800
Jun 24, 20241.45001.45001.41001.42001.3931349,800
Jun 21, 20241.40001.45001.37001.45001.42251,382,200
Jun 20, 20241.40001.44001.40001.43001.4029250,000
Jun 19, 20241.46001.50001.41001.42001.3931722,500
Jun 18, 20241.53001.54001.44001.45001.42251,155,500
Jun 14, 20241.52001.54001.50001.53001.5010343,200
Jun 13, 20241.51001.57001.51001.53001.5010817,400
Jun 12, 20241.55001.55001.48001.51001.4814828,000
Jun 11, 20241.48001.57001.46001.55001.52062,415,700
Jun 10, 20241.40001.48001.37001.48001.45191,329,600
Jun 7, 20241.42001.47001.39001.40001.37341,209,900
Jun 6, 20241.41001.45001.38001.42001.3931972,900
Jun 5, 20241.35001.41001.34001.41001.3833848,700
Jun 4, 20241.35001.37001.33001.35001.3244391,800
May 31, 20241.38001.38001.34001.35001.3244545,400
May 30, 20241.40001.40001.35001.38001.3538956,800
May 29, 20241.32001.40001.29001.39001.36361,472,900
May 28, 20241.34001.36001.31001.32001.2950649,500
May 27, 20241.36001.36001.33001.34001.3146515,400
May 24, 20241.38001.38001.34001.36001.3342759,300
May 23, 20241.41001.42001.36001.40001.3734744,900
May 21, 20241.41001.45001.39001.41001.3833682,800
May 20, 20241.45001.45001.41001.41001.38331,287,300
May 17, 20241.49001.50001.45001.46001.43231,044,300
May 16, 20241.49001.50001.47001.49001.46171,184,800
May 15, 20241.50001.50001.45001.49001.4617565,700
May 14, 20241.47001.52001.47001.50001.4716957,500
May 13, 20241.55001.55001.46001.47001.44211,424,200
May 10, 20241.58001.59001.51001.53001.50101,775,700
May 9, 20241.53001.59001.53001.58001.55001,821,600
May 8, 20241.59001.59001.53001.56001.53041,728,000
May 7, 20241.65001.65001.57001.60001.56972,213,200
May 6, 20241.56001.68001.54001.65001.61873,572,300
May 3, 20241.55001.57001.53001.55001.5206897,800
May 2, 20241.57001.61001.52001.57001.54021,859,400
Apr 30, 20241.56001.58001.54001.57001.54021,015,100
Apr 29, 20241.62001.62001.51001.58001.55002,272,200
Apr 26, 20241.50001.64001.50001.62001.58937,929,800
Apr 25, 20241.41001.47001.41001.44001.4127677,800
Apr 24, 20241.33001.44001.33001.41001.38331,106,000
Apr 23, 20241.34001.38001.32001.34001.31461,189,800
Apr 22, 20241.38001.40001.35001.36001.3342710,600
Apr 19, 20241.38001.39001.29001.36001.33422,855,600
Apr 18, 20241.39001.42001.36001.38001.3538893,000
Apr 17, 20241.42001.43001.39001.42001.3931981,400
Apr 16, 20241.51001.51001.30001.40001.37343,374,300
Apr 15, 20241.42001.54001.42001.50001.47163,634,300
Apr 12, 20241.40001.48001.40001.46001.43232,379,100
Apr 9, 20241.33001.43001.30001.41001.38333,051,400
Apr 8, 20241.29001.34001.28001.32001.29501,307,100
Apr 5, 20241.26001.32001.24001.29001.26552,856,000
Apr 4, 20241.23001.28001.23001.26001.23611,791,900
Apr 3, 20241.19001.34001.18001.22001.19695,090,500
Apr 2, 20241.24001.28001.18001.20001.17724,520,100
Apr 1, 20241.03001.25001.03001.24001.216514,095,200
Mar 29, 20241.01001.01000.99500.99500.97611,636,000
Mar 27, 20241.01001.01000.99501.00000.9810741,700
Mar 26, 20240.99501.01000.98501.01000.9908739,900
Mar 25, 20241.00001.01001.00001.00000.9810222,100
Mar 22, 20241.02001.03001.00001.02001.0007948,000
Mar 21, 20241.00001.04001.00001.02001.00072,063,700
Mar 20, 20240.96501.07000.96000.99500.97613,825,700
Mar 19, 20241.00001.00000.96000.96500.94671,848,400
Mar 18, 20241.01001.02000.99001.00000.98101,278,900
Mar 15, 20241.08001.09000.98501.00000.98105,013,100
Mar 14, 20240.93001.18000.93001.06001.03997,659,700
Mar 13, 20240.91000.91500.90500.91000.892790,100
Mar 12, 20240.90000.91500.90000.91500.8976128,600
Mar 11, 20240.90500.91000.90000.90500.8878188,100
Mar 8, 20240.90500.91000.89500.90500.887858,900
Mar 7, 20240.90000.90500.89000.90500.8878153,200
Mar 6, 20240.88000.91000.88000.90500.8878301,800
Mar 5, 20240.88000.88000.87500.88000.863317,400
Mar 4, 20240.87000.89000.87000.88500.8682496,600
Mar 1, 20240.86000.86500.86000.86500.848617,000
Feb 29, 20240.87000.87500.86000.87500.858440,200
Feb 28, 20240.88000.88000.87000.88000.863310,500
Feb 27, 20240.88000.88000.87000.88000.863323,800
Feb 26, 20240.87000.88000.87000.88000.863314,900
Feb 23, 20240.87000.88500.87000.87000.853567,900
Feb 22, 20240.87500.87500.87000.87000.853535,800
Feb 21, 20240.87000.87000.87000.87000.853521,900

Related Tickers

9539.KL Multi-Usage Holdings Berhad
0.3850
0.00%
 
5313.KL Radium Development Berhad
0.4950
0.00%
 
5049.KL Country View Berhad
1.8000
0.00%
 
7105.KL HCK Capital Group Berhad
2.1700
-0.91%
 
3743.KL Sunsuria Berhad
0.4500
+1.12%
 
4022.KL Maxim Global Berhad
0.2800
-1.75%
 
5827.KL Oriental Interest Berhad
1.3000
-0.76%
 
1503.KL GuocoLand (Malaysia) Berhad
0.6450
-0.77%
 
9687.KL Ideal Capital Berhad
3.8500
0.00%
 
7195.KL Binastra Corporation Berhad
1.8100
0.00%