Eupe Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.88	0.93	0.88	0.93	0.93	5.68%	61,700
Dec 11, 2025	0.89	0.89	0.87	0.88	0.88	-0.56%	144,200
Dec 10, 2025	0.88	0.90	0.88	0.89	0.89	-1.67%	30,000
Dec 9, 2025	0.90	0.90	0.88	0.90	0.90	-4.26%	70,700
Dec 4, 2025	0.94	0.94	0.94	0.94	0.94	-	2,200
Dec 1, 2025	0.88	0.94	0.88	0.94	0.94	5.62%	4,500
Nov 28, 2025	0.89	0.90	0.88	0.89	0.89	1.14%	22,800
Nov 27, 2025	0.89	0.89	0.87	0.88	0.88	-1.12%	58,100
Nov 26, 2025	0.87	0.89	0.87	0.89	0.89	-	12,500
Nov 25, 2025	0.88	0.89	0.88	0.89	0.89	-	8,400
Nov 24, 2025	0.87	0.89	0.87	0.89	0.89	-0.56%	55,000
Nov 21, 2025	0.89	0.90	0.87	0.90	0.90	-2.72%	26,000
Nov 19, 2025	0.92	0.92	0.92	0.92	0.92	1.66%	200
Nov 18, 2025	0.90	0.91	0.89	0.91	0.91	-1.09%	73,500
Nov 17, 2025	0.91	0.92	0.89	0.92	0.92	-	26,400
Nov 14, 2025	0.91	0.92	0.89	0.92	0.92	-	32,100
Nov 13, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	21,000
Nov 12, 2025	0.91	0.92	0.91	0.91	0.91	-0.55%	198,900
Nov 11, 2025	0.95	0.95	0.91	0.91	0.91	-2.15%	184,000
Nov 10, 2025	0.93	0.94	0.93	0.93	0.93	-2.11%	68,000
Nov 7, 2025	0.95	0.96	0.93	0.95	0.95	-1.04%	22,800
Nov 6, 2025	0.98	0.98	0.96	0.96	0.96	-	40,800
Nov 5, 2025	0.97	0.97	0.95	0.96	0.96	-2.04%	87,100
Nov 4, 2025	0.99	0.99	0.97	0.98	0.98	-1.01%	25,500
Nov 3, 2025	0.99	0.99	0.98	0.99	0.99	-	17,500
Oct 31, 2025	0.98	1.00	0.97	0.99	0.99	1.54%	27,200
Oct 30, 2025	0.98	1.02	0.97	0.98	0.98	-2.50%	107,000
Oct 29, 2025	0.98	1.00	0.97	1.00	1.00	-	22,200