Eupe Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.86	0.88	0.81	0.88	0.88	-1.69%	27,200
Mar 6, 2026	0.87	0.89	0.87	0.89	0.89	-0.56%	6,100
Mar 3, 2026	0.87	0.90	0.86	0.90	0.90	2.87%	31,300
Mar 2, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	62,500
Feb 27, 2026	0.90	0.90	0.88	0.90	0.90	-	10,300
Feb 26, 2026	0.90	0.90	0.88	0.90	0.90	-	19,200
Feb 25, 2026	0.90	0.91	0.88	0.90	0.90	-0.55%	5,400
Feb 24, 2026	0.91	0.91	0.88	0.91	0.91	-0.55%	21,900
Feb 23, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	5,400
Feb 20, 2026	0.90	0.90	0.89	0.90	0.90	-	10,400
Feb 19, 2026	0.90	0.90	0.90	0.90	0.90	-	20,200
Feb 16, 2026	0.90	0.90	0.90	0.90	0.90	-	100
Feb 13, 2026	0.90	0.90	0.90	0.90	0.90	-	100
Feb 12, 2026	0.88	0.90	0.88	0.90	0.90	-	7,700
Feb 11, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	5,200
Feb 10, 2026	0.88	0.89	0.88	0.88	0.88	-	10,400
Feb 9, 2026	0.89	0.89	0.88	0.88	0.88	-2.22%	30,000
Feb 6, 2026	0.88	0.90	0.88	0.90	0.90	-2.70%	19,100
Feb 5, 2026	0.88	0.93	0.88	0.93	0.93	2.78%	1,300
Feb 4, 2026	0.88	0.90	0.88	0.90	0.90	-	11,500
Feb 3, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	23,300
Jan 30, 2026	0.89	0.91	0.88	0.89	0.89	-1.11%	241,000
Jan 29, 2026	0.89	0.93	0.89	0.90	0.90	-	8,700
Jan 28, 2026	0.90	0.92	0.90	0.90	0.90	-2.17%	187,700
Jan 27, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	9,300
Jan 26, 2026	0.89	0.93	0.89	0.93	0.93	-1.06%	107,500
Jan 23, 2026	0.90	0.94	0.89	0.94	0.94	-1.05%	29,300
Jan 22, 2026	0.95	0.95	0.90	0.95	0.95	-	900
Jan 21, 2026	0.92	0.95	0.92	0.95	0.95	-	2,300
Jan 20, 2026	0.94	0.95	0.92	0.95	0.95	-	45,000
Jan 19, 2026	0.92	0.95	0.92	0.95	0.95	-2.06%	5,500
Jan 16, 2026	0.95	0.97	0.95	0.97	0.97	2.11%	79,500
Jan 15, 2026	0.94	0.95	0.92	0.95	0.95	1.06%	126,000
Jan 14, 2026	0.91	0.94	0.91	0.94	0.94	-	19,300
Jan 13, 2026	0.90	0.94	0.90	0.94	0.94	-	10,500
Jan 12, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	54,000
Jan 9, 2026	0.93	0.94	0.91	0.91	0.91	-3.70%	45,500
Jan 8, 2026	0.89	0.95	0.89	0.95	0.95	1.07%	19,200
Jan 7, 2026	0.88	0.94	0.88	0.94	0.94	1.08%	11,800
Jan 6, 2026	0.93	0.93	0.93	0.93	0.93	-0.54%	3,200
Jan 5, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	300
Dec 31, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	500
Dec 30, 2025	0.91	0.93	0.90	0.92	0.92	1.10%	4,500
Dec 26, 2025	0.88	0.91	0.88	0.91	0.91	-0.55%	2,100
Dec 24, 2025	0.92	0.92	0.90	0.92	0.92	0.55%	10,600
Dec 23, 2025	0.90	0.93	0.89	0.91	0.91	-1.62%	23,300
Dec 19, 2025	0.90	0.93	0.90	0.93	0.93	-1.07%	1,300
Dec 18, 2025	0.94	0.94	0.94	0.94	0.94	0.54%	500
Dec 17, 2025	0.94	0.94	0.93	0.93	0.93	6.90%	3,100
Dec 16, 2025	0.88	0.88	0.87	0.87	0.87	-6.45%	17,100