Eonmetall Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.42	0.42	0.41	0.41	0.41	-	354,000
Jun 16, 2026	0.41	0.41	0.41	0.41	0.41	-	1,374,100
Jun 15, 2026	0.41	0.41	0.41	0.41	0.41	-	673,200
Jun 12, 2026	0.41	0.41	0.41	0.41	0.41	-	384,000
Jun 11, 2026	0.41	0.41	0.41	0.41	0.41	-	382,400
Jun 10, 2026	0.41	0.41	0.41	0.41	0.41	-	200,000
Jun 9, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	1,043,100
Jun 8, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	1,371,700
Jun 5, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	368,900
Jun 4, 2026	0.39	0.41	0.39	0.39	0.39	-	2,172,900
Jun 3, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	998,400
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