Eonmetall Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	357,000
May 28, 2026	0.37	0.38	0.36	0.37	0.37	-	1,554,500
May 26, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	853,500
May 25, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	330,800
May 22, 2026	0.36	0.39	0.36	0.37	0.37	4.23%	986,400
May 21, 2026	0.36	0.36	0.35	0.36	0.36	-	428,400
May 20, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	204,700
May 19, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	188,600
May 18, 2026	0.35	0.37	0.35	0.37	0.37	5.80%	480,800
May 15, 2026	0.33	0.35	0.33	0.35	0.35	7.81%	578,000
May 14, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	114,500
May 13, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	81,000
May 12, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	584,000
May 11, 2026	0.32	0.32	0.32	0.32	0.32	-	256,000
May 8, 2026	0.31	0.32	0.31	0.32	0.32	-	104,100
May 7, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	170,000
May 6, 2026	0.31	0.32	0.31	0.31	0.31	-	310,000
May 5, 2026	0.31	0.32	0.31	0.31	0.31	-	352,900
May 4, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	9,000
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	150,000
Apr 29, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	757,700
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-	202,100
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	50,000
Apr 24, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	124,600
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	175,500
Apr 22, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	243,100
Apr 21, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	315,000
Apr 20, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	167,300
Apr 17, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	344,200
Apr 16, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	31,000
Apr 15, 2026	0.35	0.35	0.33	0.34	0.34	-	39,200
Apr 14, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	346,900
Apr 13, 2026	0.33	0.34	0.31	0.33	0.33	-	325,800
Apr 10, 2026	0.28	0.34	0.28	0.33	0.33	20.00%	798,500
Apr 9, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	124,900
Apr 8, 2026	0.27	0.27	0.26	0.27	0.27	-	419,000
Apr 7, 2026	0.26	0.27	0.26	0.27	0.27	5.88%	265,400
Apr 6, 2026	0.26	0.27	0.26	0.26	0.26	-1.92%	419,800
Apr 3, 2026	0.25	0.26	0.25	0.26	0.26	8.33%	59,000
Apr 2, 2026	0.24	0.24	0.24	0.24	0.24	-4.00%	46,600
Apr 1, 2026	0.25	0.25	0.25	0.25	0.25	-	80,000
Mar 31, 2026	0.25	0.25	0.24	0.25	0.25	-5.66%	50,200
Mar 24, 2026	0.29	0.29	0.27	0.27	0.27	1.92%	80,300
Mar 19, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	66,000
Mar 17, 2026	0.27	0.28	0.26	0.27	0.27	3.85%	161,800
Mar 16, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	52,600
Mar 13, 2026	0.25	0.28	0.25	0.25	0.25	8.70%	201,000
Mar 12, 2026	0.23	0.23	0.23	0.23	0.23	-6.12%	100
Mar 10, 2026	0.23	0.25	0.23	0.25	0.25	2.08%	335,200
Mar 9, 2026	0.23	0.28	0.22	0.24	0.24	2.13%	432,500