Eupe Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.89	0.90	0.89	0.90	0.90	1.12%	24,000
Sep 11, 2025	0.84	0.89	0.84	0.89	0.89	0.56%	34,200
Sep 10, 2025	0.86	0.89	0.83	0.89	0.89	-	56,400
Sep 9, 2025	0.91	0.91	0.86	0.89	0.89	-1.67%	103,900
Sep 8, 2025	0.91	0.91	0.87	0.90	0.90	-1.10%	86,100
Sep 3, 2025	0.87	0.91	0.87	0.91	0.91	-	32,200
Aug 29, 2025	0.90	0.91	0.88	0.91	0.91	-	47,100
Aug 27, 2025	0.92	0.92	0.89	0.91	0.91	-1.09%	124,800
Aug 26, 2025	0.89	0.92	0.89	0.92	0.92	0.55%	69,100
Aug 25, 2025	0.88	0.92	0.88	0.92	0.92	-2.14%	70,100
Aug 22, 2025	0.93	0.94	0.91	0.94	0.91	-	66,900
Aug 21, 2025	0.92	0.94	0.91	0.94	0.91	2.19%	45,300
Aug 18, 2025	0.91	0.92	0.91	0.92	0.89	0.55%	63,100
Aug 15, 2025	0.90	0.91	0.90	0.91	0.89	-0.55%	41,000
Aug 14, 2025	0.91	0.92	0.91	0.92	0.89	-	45,700
Aug 13, 2025	0.90	0.92	0.90	0.92	0.89	-	25,500
Aug 12, 2025	0.92	0.92	0.91	0.92	0.89	-	29,700
Aug 11, 2025	0.92	0.92	0.91	0.92	0.89	-0.54%	111,000
Aug 8, 2025	0.92	0.92	0.91	0.92	0.90	-	14,900
Aug 7, 2025	0.91	0.92	0.91	0.92	0.90	-	1,500
Aug 6, 2025	0.93	0.93	0.92	0.92	0.90	-0.54%	29,800
Aug 1, 2025	0.93	0.93	0.90	0.93	0.90	-	191,500
Jul 31, 2025	0.93	0.93	0.91	0.93	0.90	-	65,600
Jul 30, 2025	0.92	0.93	0.91	0.93	0.90	-	82,400
Jul 29, 2025	0.92	0.93	0.91	0.93	0.90	-	114,800
Jul 28, 2025	0.92	0.93	0.92	0.93	0.90	-0.54%	70,800
Jul 25, 2025	0.93	0.94	0.92	0.93	0.91	-0.53%	82,100
Jul 24, 2025	0.93	0.94	0.93	0.94	0.91	-0.53%	22,000
Jul 23, 2025	0.94	0.94	0.94	0.94	0.92	1.08%	14,200
Jul 22, 2025	0.93	0.93	0.92	0.93	0.91	-1.06%	60,300
Jul 21, 2025	0.93	0.94	0.92	0.94	0.92	-	40,200
Jul 18, 2025	0.94	0.94	0.92	0.94	0.92	-	20,400
Jul 17, 2025	0.94	0.94	0.92	0.94	0.92	-	2,400
Jul 16, 2025	0.94	0.94	0.94	0.94	0.92	-0.53%	7,000
Jul 15, 2025	0.95	0.95	0.94	0.95	0.92	-	5,300
Jul 14, 2025	0.94	0.95	0.94	0.95	0.92	-0.53%	25,400
Jul 10, 2025	0.94	0.95	0.94	0.95	0.93	-	3,400
Jul 9, 2025	0.95	0.95	0.95	0.95	0.93	-	20,200
Jul 8, 2025	0.95	0.95	0.94	0.95	0.93	-	10,400
Jul 7, 2025	0.95	0.95	0.95	0.95	0.93	-	34,700
Jul 4, 2025	0.95	0.95	0.95	0.95	0.93	-	300
Jul 3, 2025	0.94	0.95	0.93	0.95	0.93	-	32,400
Jul 2, 2025	0.94	0.95	0.94	0.95	0.93	0.53%	26,700
Jul 1, 2025	0.93	0.95	0.93	0.95	0.92	-0.53%	36,000
Jun 30, 2025	0.93	0.95	0.93	0.95	0.93	2.15%	270,000
Jun 26, 2025	0.93	0.94	0.91	0.93	0.91	-	86,500
Jun 25, 2025	0.94	0.94	0.90	0.93	0.91	-1.06%	61,900
Jun 24, 2025	0.92	0.94	0.92	0.94	0.92	-	6,100
Jun 23, 2025	0.91	0.94	0.91	0.94	0.92	-	10,500
Jun 20, 2025	0.92	0.94	0.92	0.94	0.92	-	23,100