Eonmetall Group Berhad (KLSE:EMETALL)

Eonmetall Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.45	0.45	0.45	0.45	0.45	-	241,300
Oct 29, 2026	0.45	0.45	0.45	0.45	0.45	-	21,100
Oct 28, 2026	0.45	0.45	0.45	0.45	0.45	-	130,500
Oct 27, 2026	0.45	0.45	0.45	0.45	0.45	-	250,000
Oct 26, 2026	0.45	0.45	0.45	0.45	0.45	-	1,421,500
Oct 23, 2026	0.45	0.45	0.45	0.45	0.45	-	1,024,500
Oct 22, 2026	0.45	0.45	0.45	0.45	0.45	-	590,600
Oct 21, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	227,500
Oct 20, 2026	0.44	0.45	0.44	0.44	0.44	-	1,045,700
Oct 16, 2026	0.45	0.45	0.44	0.44	0.44	-	4,187,700
Oct 15, 2026	0.44	0.44	0.44	0.44	0.44	-	6,314,100
Oct 14, 2026	0.44	0.44	0.44	0.44	0.44	-	1,168,400
Oct 13, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	521,000
Oct 12, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	601,000
Oct 8, 2026	0.44	0.44	0.44	0.44	0.44	-	1,428,700
Oct 7, 2026	0.44	0.44	0.44	0.44	0.44	-	129,600
Oct 6, 2026	0.45	0.45	0.44	0.44	0.44	-	136,300
Oct 5, 2026	0.44	0.44	0.44	0.44	0.44	-	272,600
Oct 2, 2026	0.44	0.44	0.44	0.44	0.44	-	30,000
Oct 1, 2026	0.44	0.44	0.44	0.44	0.44	-	4,839,400
Sep 30, 2026	0.44	0.44	0.44	0.44	0.44	-	5,000
Sep 29, 2026	0.44	0.44	0.44	0.44	0.44	-	429,000
Sep 28, 2026	0.44	0.44	0.44	0.44	0.44	-	64,000
Sep 25, 2026	0.44	0.44	0.44	0.44	0.44	-	23,000
Sep 24, 2026	0.44	0.44	0.44	0.44	0.44	-	1,534,700
Sep 23, 2026	0.44	0.44	0.44	0.44	0.44	-	15,000
Sep 22, 2026	0.44	0.44	0.44	0.44	0.44	-	135,100
Sep 21, 2026	0.44	0.44	0.44	0.44	0.44	-	61,100
Sep 18, 2026	0.44	0.44	0.44	0.44	0.44	-	117,000
Sep 17, 2026	0.44	0.44	0.44	0.44	0.44	-	319,400
Sep 15, 2026	0.44	0.44	0.44	0.44	0.44	-	132,000
Sep 14, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	173,300
Sep 10, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	227,000
Sep 9, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	111,000
Sep 8, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	343,400
Sep 7, 2026	0.44	0.44	0.44	0.44	0.44	-	145,000
Sep 4, 2026	0.44	0.44	0.44	0.44	0.44	-	17,300
Sep 3, 2026	0.44	0.44	0.44	0.44	0.44	-	55,000
Sep 2, 2026	0.44	0.44	0.44	0.44	0.44	-	347,800
Sep 1, 2026	0.44	0.44	0.44	0.44	0.44	-	778,800
Aug 28, 2026	0.44	0.44	0.44	0.44	0.44	-	143,500
Aug 27, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	1,113,000
Aug 26, 2026	0.44	0.44	0.44	0.44	0.44	-	20,900
Aug 24, 2026	0.44	0.44	0.44	0.44	0.44	-	81,900
Aug 21, 2026	0.44	0.44	0.44	0.44	0.44	-	2,724,300
Aug 20, 2026	0.44	0.44	0.44	0.44	0.44	-	2,164,600
Aug 19, 2026	0.44	0.44	0.44	0.44	0.44	-	588,400
Aug 18, 2026	0.44	0.44	0.44	0.44	0.44	-	156,900
Aug 17, 2026	0.44	0.44	0.44	0.44	0.44	-	339,300
Aug 14, 2026	0.44	0.44	0.44	0.44	0.44	-	71,700

Data Source: S&P Global Market Intelligence Last updated: Oct 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 2, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.