Eonmetall Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.44	0.44	0.44	0.44	0.44	-	93,100
Aug 12, 2026	0.44	0.44	0.44	0.44	0.44	-	6,000
Aug 11, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	153,700
Aug 10, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	500
Aug 7, 2026	0.44	0.44	0.44	0.44	0.44	-	1,099,400
Aug 6, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	1,550,600
Aug 5, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	431,600
Aug 4, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	4,368,000
Aug 3, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	2,061,000
Jul 31, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	580,000
Jul 30, 2026	0.41	0.41	0.41	0.41	0.41	-	1,285,000
Jul 29, 2026	0.41	0.41	0.41	0.41	0.41	-	264,700
Jul 28, 2026	0.40	0.41	0.40	0.41	0.41	-	2,116,800
Jul 27, 2026	0.41	0.41	0.40	0.41	0.41	-	928,300
Jul 24, 2026	0.41	0.41	0.41	0.41	0.41	-	1,931,300
Jul 23, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	1,661,800
Jul 22, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	1,162,600
Jul 21, 2026	0.42	0.43	0.42	0.42	0.42	-	63,000
Jul 20, 2026	0.43	0.43	0.42	0.42	0.42	-	221,500
Jul 17, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	232,800
Jul 16, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	231,400
Jul 15, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	2,977,900
Jul 14, 2026	0.42	0.42	0.42	0.42	0.42	-	62,500
Jul 13, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	197,900
Jul 10, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	2,096,800
Jul 9, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	340,100
Jul 8, 2026	0.41	0.41	0.41	0.41	0.41	-	202,000
Jul 7, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	85,000
Jul 6, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	871,400
Jul 3, 2026	0.41	0.41	0.40	0.41	0.41	-	375,000
Jul 2, 2026	0.40	0.41	0.40	0.41	0.41	-	958,100
Jul 1, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	1,739,500
Jun 30, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	151,700
Jun 29, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	244,300
Jun 26, 2026	0.41	0.41	0.41	0.41	0.41	-	158,500
Jun 25, 2026	0.41	0.41	0.41	0.41	0.41	-	140,000
Jun 24, 2026	0.41	0.41	0.41	0.41	0.41	-	535,000
Jun 23, 2026	0.41	0.41	0.41	0.41	0.41	-	1,880,200
Jun 22, 2026	0.41	0.41	0.41	0.41	0.41	-	98,000
Jun 19, 2026	0.41	0.42	0.41	0.41	0.41	-	340,400