Eupe Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	131,500
Apr 22, 2026	0.79	0.79	0.79	0.79	0.79	-	26,400
Apr 21, 2026	0.79	0.79	0.79	0.79	0.79	-	89,000
Apr 20, 2026	0.79	0.80	0.79	0.79	0.79	-	60,100
Apr 17, 2026	0.79	0.80	0.79	0.79	0.79	-	425,300
Apr 16, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	281,000
Apr 15, 2026	0.79	0.80	0.79	0.80	0.80	-	27,700
Apr 14, 2026	0.79	0.80	0.78	0.80	0.80	-	29,200
Apr 13, 2026	0.80	0.80	0.79	0.80	0.80	-	26,300
Apr 10, 2026	0.82	0.83	0.78	0.80	0.80	-3.61%	132,100
Apr 9, 2026	0.80	0.83	0.80	0.83	0.83	1.84%	5,700
Apr 8, 2026	0.82	0.83	0.80	0.82	0.82	-	11,500
Apr 7, 2026	0.82	0.82	0.82	0.82	0.82	0.62%	200
Apr 6, 2026	0.79	0.81	0.79	0.81	0.81	0.62%	6,300
Apr 3, 2026	0.83	0.83	0.80	0.81	0.81	-3.01%	54,100
Apr 1, 2026	0.81	0.83	0.81	0.83	0.83	-0.60%	18,100
Mar 27, 2026	0.80	0.84	0.80	0.84	0.84	-	5,600
Mar 26, 2026	0.80	0.84	0.80	0.84	0.84	0.60%	1,500
Mar 25, 2026	0.81	0.84	0.80	0.83	0.83	2.47%	44,100
Mar 24, 2026	0.82	0.83	0.81	0.81	0.81	-3.57%	22,000
Mar 19, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	22,500
Mar 18, 2026	0.85	0.85	0.84	0.85	0.85	-1.16%	35,000
Mar 17, 2026	0.83	0.87	0.83	0.86	0.86	-0.58%	20,400
Mar 16, 2026	0.86	0.87	0.85	0.87	0.87	-	72,500
Mar 13, 2026	0.84	0.87	0.84	0.87	0.87	-	70,200
Mar 12, 2026	0.85	0.87	0.84	0.87	0.87	-0.57%	10,700
Mar 11, 2026	0.87	0.87	0.84	0.87	0.87	-0.57%	8,300
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