Eonmetall Group Berhad (KLSE:EMETALL)
Malaysia · Delayed Price · Currency is MYR 0.2250
0.00 (0.00%)
At close: Jan 27, 2026
Eonmetall Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 78,000 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 12.50% | 86,000 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -13.04% | 69,000 |
| Jan 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 75,000 |
| Jan 21, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 6,000 |
| Jan 20, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.90% | 157,900 |
| Jan 19, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 61,000 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 3,900 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 27,100 |
| Jan 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 23,000 |
| Jan 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 41,900 |
| Jan 8, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 46,000 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.38% | 28,400 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 17,000 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 1,000 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.38% | 72,000 |
| Dec 31, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 94,400 |
| Dec 24, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.63% | 61,100 |
| Dec 23, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -8.51% | 11,000 |
| Dec 19, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 17,000 |
| Dec 18, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 26,000 |
| Dec 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 9,000 |
| Dec 15, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -2.13% | 12,000 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 11,000 |
| Dec 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 3,000 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 287,000 |
| Nov 28, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -8.16% | 82,500 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 50,000 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 45,000 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 54,800 |
| Nov 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 20,100 |
| Nov 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 8,100 |
| Nov 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,100 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 100 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.30% | 42,700 |
| Nov 12, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 18,300 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,100 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 40,100 |
| Nov 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 20,100 |
| Nov 4, 2025 | 0.22 | 0.25 | 0.20 | 0.25 | 0.25 | - | 65,100 |
| Nov 3, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 9,100 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,100 |
| Oct 27, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 50,100 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 55,000 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 105,100 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,100 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,000 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 10,000 |
| Oct 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 16,100 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 5,100 |