Australia markets closed

Ewein Berhad (7249.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
1.0600+0.0200 (+1.92%)
At close: 04:50PM MYT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241.05001.07001.05001.06001.06001,190,800
13 June 20241.04001.05001.04001.04001.0400583,100
12 June 20241.03001.06001.03001.04001.04001,415,600
11 June 20241.04001.06001.02001.04001.0400717,900
10 June 20241.04001.07001.02001.02001.02002,701,100
07 June 20240.97001.06000.96001.04001.04003,904,100
06 June 20240.95500.97500.94500.97500.97501,303,700
05 June 20240.97000.98000.94500.95000.9500845,100
04 June 20240.89000.99000.89000.95000.95001,408,100
31 May 20240.88500.89000.88000.89000.8900200,000
30 May 20240.89000.89500.88000.89000.8900211,700
29 May 20240.87500.89500.87500.89000.8900155,700
28 May 20240.88500.88500.87000.87000.8700138,200
27 May 20240.90500.90500.88000.88500.8850225,500
24 May 20240.90000.90500.89500.90500.9050159,500
23 May 20240.90000.90500.90000.90500.9050138,100
21 May 20240.90500.90500.89500.89500.8950135,100
20 May 20240.90500.90500.90500.90500.9050229,500
17 May 20240.89500.91000.89000.90500.9050375,500
16 May 20240.87500.90500.87500.89500.8950652,000
15 May 20240.87500.88500.87500.88500.885098,300
14 May 20240.88500.88500.87500.87500.8750426,200
13 May 20240.88000.89500.88000.89000.8900308,100
10 May 20240.90000.90000.87000.87500.8750540,300
09 May 20240.90500.90500.90000.90000.9000185,600
08 May 20240.90500.90500.90000.90500.905093,600
07 May 20240.90500.91000.90500.91000.9100235,300
06 May 20240.90500.91000.90000.90500.9050261,300
03 May 20240.90000.91500.90000.90500.905098,000
02 May 20240.90000.90000.88000.90000.9000268,200
30 Apr 20240.91500.92000.90500.90500.9050209,200
29 Apr 20240.90000.90000.89000.90000.9000271,100
26 Apr 20240.87500.91000.87500.91000.9100367,000
25 Apr 20240.90500.90500.86000.87500.8750358,100
24 Apr 20240.83500.91000.83500.91000.91001,045,900
23 Apr 20240.80500.84000.80000.83500.8350694,500
22 Apr 20240.80000.82000.80000.80000.80001,143,900
19 Apr 20240.82500.82500.79500.79500.7950968,600
18 Apr 20240.83500.83500.80000.82500.82501,361,000
17 Apr 20240.84500.87000.83000.83500.83501,429,100
16 Apr 20240.89000.89000.84500.85000.85001,291,900
15 Apr 20240.94000.94000.87000.89000.89001,505,100
12 Apr 20240.95000.96500.93000.95000.9500984,600
09 Apr 20240.99000.99000.95000.95000.95001,318,700
08 Apr 20240.99501.00000.97000.99500.99501,374,100
05 Apr 20240.99000.99500.98000.99500.9950952,700
04 Apr 20241.00001.02000.99000.99000.99001,000,400
03 Apr 20241.01001.02001.00001.00001.0000777,900
02 Apr 20241.02001.05001.01001.03001.0300895,800
01 Apr 20241.04001.04001.01001.03001.0300673,700
29 Mar 20241.04001.06001.03001.06001.0600309,300
27 Mar 20241.07001.07001.04001.05001.0500710,100
26 Mar 20241.07001.07001.05001.07001.0700420,900
25 Mar 20241.05001.08001.05001.06001.0600668,000
22 Mar 20241.06001.06001.04001.06001.0600324,300
21 Mar 20241.07001.07001.03001.07001.0700421,800
20 Mar 20241.06001.08001.04001.08001.0800653,500
19 Mar 20241.00001.07000.99501.06001.06002,180,700
18 Mar 20240.96001.00000.96000.99500.9950403,000
15 Mar 20240.97001.01000.95001.00001.0000674,600
14 Mar 20240.98000.99500.97000.97000.9700140,500
13 Mar 20240.98000.99500.98000.98000.9800143,000
12 Mar 20241.03001.06000.98000.98000.9800531,800
11 Mar 20241.01001.05001.01001.04001.0400750,500
08 Mar 20241.06001.06001.02001.02001.0200326,900
07 Mar 20241.08001.08001.05001.06001.0600765,400
06 Mar 20241.03001.08001.03001.07001.0700780,700
05 Mar 20241.05001.06001.03001.03001.0300897,200
04 Mar 20241.05001.09001.03001.05001.05001,468,700
01 Mar 20240.96001.05000.95001.04001.0400940,900
29 Feb 20240.90000.97000.90000.96000.96001,033,800
28 Feb 20240.87000.90500.85500.90000.9000395,300
27 Feb 20240.90000.90000.83500.87500.87502,096,800
26 Feb 20240.90500.90500.89000.89500.8950350,900
23 Feb 20240.93000.93000.90000.90500.9050723,800
22 Feb 20240.94000.94000.93500.93500.9350129,800
21 Feb 20240.96000.96000.94000.94000.9400282,300
20 Feb 20240.97000.97000.95000.96000.9600202,000
19 Feb 20240.96000.97500.96000.96000.9600247,700
16 Feb 20240.96000.96000.94500.95500.9550303,100
15 Feb 20240.93500.95000.93500.94500.9450290,200
14 Feb 20240.95500.95500.92500.93500.9350416,600
13 Feb 20240.95000.95000.94500.95000.9500210,200
09 Feb 20240.94500.95000.94000.95000.9500169,700
08 Feb 20240.95000.95000.92000.94000.9400445,100
07 Feb 20240.99000.99000.92000.95000.95001,575,800
06 Feb 20241.02001.02000.99000.99000.99001,190,200
05 Feb 20241.02001.03001.02001.03001.0300122,600
02 Feb 20241.04001.04001.02001.02001.0200492,700
31 Jan 20241.05001.05001.03001.04001.0400224,800
30 Jan 20241.08001.08001.02001.04001.0400113,200
29 Jan 20241.03001.06001.03001.06001.0600578,800
26 Jan 20241.06001.06001.01001.02001.02001,369,300
24 Jan 20241.06001.07001.06001.06001.0600151,900
23 Jan 20241.08001.09001.05001.05001.0500341,400
22 Jan 20241.09001.10001.06001.08001.0800625,100
19 Jan 20241.10001.11001.09001.09001.0900195,300
18 Jan 20241.11001.11001.08001.09001.0900218,900
17 Jan 20241.14001.14001.11001.11001.11001,013,400
16 Jan 20241.19001.19001.11001.14001.14001,759,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...