Eonmetall Group Berhad (KLSE:EMETALL)
Malaysia · Delayed Price · Currency is MYR 0.4400
0.00 (0.00%)
At close: Oct 8, 2026
Eonmetall Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |