Eupe Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	24,700
Aug 4, 2026	0.71	0.72	0.71	0.72	0.72	-	116,100
Aug 3, 2026	0.70	0.77	0.69	0.72	0.72	4.38%	245,500
Jul 31, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	33,400
Jul 30, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	127,100
Jul 29, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	196,400
Jul 28, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	40,000
Jul 27, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	208,500
Jul 24, 2026	0.68	0.68	0.66	0.66	0.66	-4.35%	433,400
Jul 23, 2026	0.69	0.69	0.68	0.69	0.69	-	22,400
Jul 22, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	49,200
Jul 21, 2026	0.68	0.70	0.68	0.70	0.70	2.21%	125,900
Jul 20, 2026	0.68	0.69	0.68	0.68	0.68	-	14,500
Jul 17, 2026	0.69	0.71	0.68	0.68	0.68	-1.45%	22,700
Jul 16, 2026	0.68	0.69	0.68	0.69	0.69	-	76,400
Jul 15, 2026	0.68	0.70	0.68	0.69	0.69	-1.43%	91,200
Jul 14, 2026	0.68	0.70	0.67	0.70	0.70	2.94%	800
Jul 13, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	19,500
Jul 10, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	57,400
Jul 9, 2026	0.67	0.69	0.67	0.68	0.68	-1.45%	9,100
Jul 7, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	10,500
Jul 6, 2026	0.69	0.69	0.67	0.69	0.69	-	400
Jul 3, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	13,800
Jul 2, 2026	0.67	0.68	0.67	0.68	0.68	-	32,400
Jun 30, 2026	0.68	0.68	0.68	0.68	0.68	-	600
Jun 29, 2026	0.67	0.68	0.67	0.68	0.68	-0.73%	61,000
Jun 26, 2026	0.69	0.69	0.66	0.69	0.69	-0.72%	2,700
Jun 25, 2026	0.67	0.69	0.67	0.69	0.69	3.76%	83,700
Jun 24, 2026	0.68	0.68	0.66	0.67	0.67	-1.48%	78,300
Jun 23, 2026	0.67	0.68	0.67	0.68	0.68	-2.17%	89,800
Jun 22, 2026	0.67	0.69	0.67	0.69	0.69	-0.72%	53,200
Jun 16, 2026	0.70	0.70	0.70	0.70	0.70	-	4,000
Jun 15, 2026	0.68	0.70	0.67	0.70	0.70	2.96%	62,700
Jun 12, 2026	0.68	0.68	0.68	0.68	0.68	-2.88%	5,000
Jun 11, 2026	0.68	0.70	0.68	0.70	0.70	2.21%	53,900
Jun 10, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	5,200
Jun 9, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	195,500
Jun 8, 2026	0.68	0.68	0.68	0.68	0.68	-	97,900
Jun 5, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	464,100
Jun 4, 2026	0.69	0.70	0.68	0.69	0.69	-1.44%	268,200
Jun 3, 2026	0.70	0.71	0.68	0.70	0.70	-0.71%	221,600
May 29, 2026	0.72	0.73	0.70	0.70	0.70	-3.45%	635,600
May 28, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	50,800
May 26, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	3,000
May 25, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	62,900
May 22, 2026	0.75	0.75	0.73	0.74	0.74	-0.67%	32,200
May 21, 2026	0.75	0.75	0.73	0.75	0.75	-2.61%	119,200
May 20, 2026	0.76	0.77	0.75	0.77	0.77	0.66%	68,000
May 19, 2026	0.76	0.76	0.74	0.76	0.76	-1.30%	139,800
May 18, 2026	0.77	0.77	0.77	0.77	0.77	-	60,000