Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Eonmetall Group Berhad (7217.KL)

Compare

0.2850

0.0000

(0.00%)

At close: 4:38:37 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	40,000
Feb 24, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	68,000
Feb 21, 2025	0.2850	0.2900	0.2800	0.2850	0.2850	104,700
Feb 20, 2025	0.2800	0.2850	0.2800	0.2800	0.2800	50,000
Feb 19, 2025	0.2750	0.2900	0.2650	0.2850	0.2850	551,100
Feb 18, 2025	0.2850	0.2900	0.2750	0.2850	0.2850	496,900
Feb 17, 2025	0.2850	0.2900	0.2850	0.2850	0.2850	245,400
Feb 14, 2025	0.2850	0.2900	0.2850	0.2900	0.2900	50,200
Feb 13, 2025	0.2750	0.2900	0.2750	0.2850	0.2850	1,356,100
Feb 12, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	127,300
Feb 10, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	43,200
Feb 7, 2025	0.2700	0.2700	0.2600	0.2700	0.2700	59,000
Feb 6, 2025	0.2650	0.2700	0.2650	0.2700	0.2700	56,500
Feb 5, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	7,000
Feb 4, 2025	0.2650	0.2650	0.2600	0.2600	0.2600	38,000
Feb 3, 2025	0.2750	0.2750	0.2650	0.2650	0.2650	60,000
Jan 31, 2025	0.2750	0.2800	0.2750	0.2800	0.2800	937,700
Jan 28, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 27, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 24, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	9,100
Jan 23, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jan 22, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	3,000
Jan 21, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 20, 2025	0.2950	0.2950	0.2750	0.2900	0.2900	43,000
Jan 17, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	5,000
Jan 16, 2025	0.2800	0.2800	0.2750	0.2750	0.2750	16,000
Jan 15, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	1,000
Jan 14, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	400
Jan 13, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	10,000
Jan 10, 2025	0.2900	0.2900	0.2700	0.2900	0.2900	48,000
Jan 9, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	15,000
Jan 8, 2025	0.2850	0.2900	0.2850	0.2900	0.2900	132,900
Jan 7, 2025	0.2900	0.2900	0.2850	0.2850	0.2850	25,000
Jan 6, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	7,000
Jan 3, 2025	0.2850	0.2950	0.2850	0.2950	0.2950	24,400
Jan 2, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Dec 31, 2024	0.2900	0.2950	0.2850	0.2950	0.2950	30,000
Dec 30, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 27, 2024	0.3100	0.3100	0.2950	0.2950	0.2950	8,000
Dec 26, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	19,200
Dec 24, 2024	0.2750	0.3050	0.2700	0.3050	0.3050	1,073,100
Dec 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 20, 2024	0.2950	0.2950	0.2750	0.2950	0.2950	2,300
Dec 19, 2024	0.2900	0.2950	0.2650	0.2900	0.2900	1,369,300
Dec 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,200
Dec 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	845,700
Dec 13, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Dec 11, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 10, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	12,000
Dec 9, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 6, 2024	0.3050	0.3100	0.3000	0.3050	0.3050	62,400
Dec 5, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	35,000
Dec 4, 2024	0.3050	0.3150	0.3000	0.3150	0.3150	1,751,400
Dec 3, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	34,900
Dec 2, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Nov 29, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	843,100
Nov 28, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	45,000
Nov 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 26, 2024	0.3050	0.3200	0.3050	0.3200	0.3200	889,700
Nov 25, 2024	0.3000	0.3200	0.3000	0.3050	0.3050	13,300
Nov 22, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Nov 21, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	65,400
Nov 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Nov 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	50,000
Nov 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 15, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	24,500
Nov 14, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	865,700
Nov 13, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	18,000
Nov 12, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	20,000
Nov 11, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	30,000
Nov 8, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Nov 7, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Nov 6, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Nov 5, 2024	0.3100	0.3250	0.3000	0.3250	0.3250	33,000
Nov 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Nov 1, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	100
Oct 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 29, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	44,900
Oct 28, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	100
Oct 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 23, 2024	0.3150	0.3300	0.3150	0.3300	0.3300	27,100
Oct 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Oct 21, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Oct 17, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Oct 16, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Oct 15, 2024	0.3300	0.3350	0.3250	0.3350	0.3350	22,500
Oct 14, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	10,500
Oct 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Oct 10, 2024	0.3150	0.3200	0.3100	0.3100	0.3100	25,000
Oct 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 8, 2024	0.3050	0.3300	0.3050	0.3200	0.3200	810,700
Oct 7, 2024	0.3200	0.3200	0.3050	0.3050	0.3050	289,800
Oct 4, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 3, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	651,500
Oct 2, 2024	0.3400	0.3400	0.3100	0.3150	0.3150	320,000
Oct 1, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	30,000
Sep 30, 2024	0.3200	0.3450	0.3200	0.3300	0.3300	1,511,500
Sep 27, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	81,000
Sep 26, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	360,000
Sep 25, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	701,000
Sep 24, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	291,600
Sep 23, 2024	0.3450	0.3450	0.3350	0.3450	0.3450	43,000
Sep 20, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	62,800
Sep 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 18, 2024	0.3500	0.3550	0.3500	0.3500	0.3500	135,000
Sep 17, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	111,000
Sep 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	9,500
Sep 12, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	588,000
Sep 11, 2024	0.3650	0.3650	0.3500	0.3550	0.3550	90,000
Sep 10, 2024	0.3700	0.3700	0.3500	0.3700	0.3700	20,000
Sep 9, 2024	0.3400	0.3700	0.3300	0.3700	0.3700	564,000
Sep 6, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	268,300
Sep 5, 2024	0.3550	0.3550	0.3500	0.3550	0.3550	97,000
Sep 4, 2024	0.3700	0.3750	0.3500	0.3550	0.3550	583,200
Sep 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sep 2, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	100
Aug 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	370,500
Aug 29, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	5,000
Aug 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 27, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	55,000
Aug 26, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 23, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	300
Aug 22, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	30,400
Aug 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 20, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	460,600
Aug 19, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	43,000
Aug 16, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	31,600
Aug 15, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	352,600
Aug 14, 2024	0.3750	0.3750	0.3650	0.3700	0.3700	30,000
Aug 13, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 12, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	365,200
Aug 9, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	172,900
Aug 8, 2024	0.3700	0.3700	0.3550	0.3650	0.3650	183,400
Aug 7, 2024	0.3650	0.3700	0.3600	0.3700	0.3700	647,300
Aug 6, 2024	0.3700	0.3750	0.3650	0.3700	0.3700	124,300
Aug 5, 2024	0.3800	0.3850	0.3700	0.3700	0.3700	98,700
Aug 2, 2024	0.4000	0.4000	0.3850	0.3950	0.3950	500,800
Aug 1, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	25,000
Jul 31, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	107,900
Jul 30, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	314,500
Jul 29, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	5,000
Jul 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	73,000
Jul 25, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	131,000
Jul 24, 2024	0.4050	0.4200	0.4050	0.4200	0.4200	109,700
Jul 23, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	102,000
Jul 22, 2024	0.4250	0.4250	0.4150	0.4150	0.4150	207,800
Jul 19, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	10,000
Jul 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	384,900
Jul 17, 2024	0.4300	0.4350	0.4300	0.4350	0.4350	65,100
Jul 16, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	278,500
Jul 15, 2024	0.4250	0.4350	0.4250	0.4350	0.4350	513,800
Jul 12, 2024	0.4200	0.4300	0.4200	0.4250	0.4250	54,600
Jul 11, 2024	0.4300	0.4350	0.4200	0.4200	0.4200	1,104,100
Jul 10, 2024	0.4300	0.4350	0.4250	0.4350	0.4350	1,437,100
Jul 9, 2024	0.4250	0.4300	0.4250	0.4250	0.4250	703,500
Jul 5, 2024	0.4250	0.4300	0.4200	0.4200	0.4200	327,000
Jul 4, 2024	0.4150	0.4250	0.4150	0.4200	0.4200	1,572,100
Jul 3, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	1,167,200
Jul 2, 2024	0.4100	0.4250	0.4100	0.4150	0.4150	1,291,300
Jul 1, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	1,458,500
Jun 28, 2024	0.4050	0.4100	0.4050	0.4050	0.4050	387,400
Jun 27, 2024	0.4050	0.4150	0.4000	0.4050	0.4050	950,600
Jun 26, 2024	0.4100	0.4150	0.4000	0.4150	0.4150	1,186,000
Jun 25, 2024	0.4150	0.4150	0.4050	0.4100	0.4100	668,600
Jun 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	373,200
Jun 21, 2024	0.4150	0.4200	0.4100	0.4200	0.4200	50,800
Jun 20, 2024	0.4350	0.4350	0.4100	0.4150	0.4150	744,500
Jun 19, 2024	0.4400	0.4450	0.4350	0.4350	0.4350	555,800
Jun 18, 2024	0.4300	0.4400	0.4300	0.4350	0.4350	583,100
Jun 14, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	709,300
Jun 13, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	381,700
Jun 12, 2024	0.4100	0.4100	0.4050	0.4100	0.4100	132,000
Jun 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	253,100
Jun 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	91,000
Jun 7, 2024	0.4000	0.4150	0.4000	0.4100	0.4100	514,500
Jun 6, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	58,000
Jun 5, 2024	0.4100	0.4100	0.4050	0.4100	0.4100	15,000
Jun 4, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	397,300
May 31, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	359,900
May 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 29, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	19,500
May 28, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	325,400
May 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	75,300
May 24, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	116,000
May 23, 2024	0.4100	0.4150	0.4000	0.4150	0.4150	378,100
May 21, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	324,300
May 20, 2024	0.3900	0.4050	0.3900	0.4000	0.4000	573,400
May 17, 2024	0.3800	0.3950	0.3800	0.3900	0.3900	159,400
May 16, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	40,000
May 15, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	34,000
May 14, 2024	0.3750	0.3850	0.3750	0.3750	0.3750	126,200
May 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	25,000
May 10, 2024	0.3750	0.3800	0.3700	0.3800	0.3800	448,500
May 9, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	30,000
May 8, 2024	0.3750	0.3800	0.3750	0.3750	0.3750	98,900
May 7, 2024	0.3800	0.3850	0.3750	0.3850	0.3850	636,300
May 6, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	115,000
May 3, 2024	0.3750	0.3800	0.3750	0.3750	0.3750	176,500
May 2, 2024	0.3750	0.3900	0.3650	0.3850	0.3850	443,500
Apr 30, 2024	0.3750	0.3850	0.3700	0.3750	0.3750	207,700
Apr 29, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	66,600
Apr 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	20,000
Apr 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	155,000
Apr 24, 2024	0.3850	0.3850	0.3800	0.3850	0.3850	110,100
Apr 23, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	33,400
Apr 22, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	18,500
Apr 19, 2024	0.3950	0.3950	0.3850	0.3850	0.3850	258,000
Apr 18, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	74,500
Apr 17, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	20,000
Apr 16, 2024	0.4000	0.4000	0.3900	0.3950	0.3950	91,000
Apr 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	20,000
Apr 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	30,000
Apr 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 8, 2024	0.4000	0.4050	0.4000	0.4000	0.4000	358,200
Apr 5, 2024	0.4100	0.4200	0.3900	0.4000	0.4000	339,600
Apr 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 3, 2024	0.4000	0.4050	0.4000	0.4000	0.4000	321,400
Apr 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 1, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	10,000
Mar 29, 2024	0.4000	0.4050	0.4000	0.4000	0.4000	2,700
Mar 27, 2024	0.4000	0.4050	0.4000	0.4000	0.4000	43,100
Mar 26, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	60,000
Mar 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 22, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	40,000
Mar 21, 2024	0.4050	0.4100	0.4050	0.4050	0.4050	291,500
Mar 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Mar 19, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	21,000
Mar 18, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	327,000
Mar 15, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	90,000
Mar 14, 2024	0.4100	0.4150	0.4050	0.4150	0.4150	68,000
Mar 13, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	340,000
Mar 12, 2024	0.4050	0.4150	0.4050	0.4150	0.4150	44,500
Mar 11, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Mar 8, 2024	0.4150	0.4150	0.4050	0.4050	0.4050	105,100
Mar 7, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	183,100
Mar 6, 2024	0.4050	0.4250	0.4050	0.4250	0.4250	296,200
Mar 5, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	77,800
Mar 4, 2024	0.4050	0.4050	0.4000	0.4050	0.4050	82,000
Mar 1, 2024	0.4000	0.4000	0.3750	0.4000	0.4000	738,000
Feb 29, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	189,600
Feb 28, 2024	0.4200	0.4200	0.4050	0.4100	0.4100	535,900
Feb 27, 2024	0.4200	0.4250	0.4100	0.4200	0.4200	533,600
Feb 26, 2024	0.4500	0.4500	0.4150	0.4200	0.4200	925,400

5021.KL AYS Ventures Berhad

0.2600

-3.70%

7014.KL YLI Holdings Berhad

0.4050

0.00%

5087.KL Mycron Steel Berhad

0.3500

0.00%

7020.KL ASTEEL Group Berhad

0.0700

0.00%

3778.KL Melewar Industrial Group Berhad

0.1850

0.00%

5665.KL Southern Steel Berhad

0.4600

-4.17%

0211.KL Tashin Holdings Berhad

0.3000

-1.64%

5072.KL Hiap Teck Venture Berhad

0.2850

-5.00%

0313.KL BWYS Group Berhad

0.2000

-2.44%

4235.KL Lion Industries Corporation Berhad

0.1800

-2.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eonmetall Group Berhad (7217.KL)

Related Tickers