Eupe Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.70	0.72	0.70	0.72	0.72	-	28,400
Oct 6, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	76,000
Oct 5, 2026	0.73	0.73	0.69	0.72	0.72	-2.05%	122,600
Oct 2, 2026	0.72	0.73	0.72	0.73	0.73	2.10%	87,100
Oct 1, 2026	0.70	0.72	0.70	0.72	0.72	2.88%	127,800
Sep 30, 2026	0.69	0.70	0.69	0.70	0.70	-0.71%	500
Sep 29, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	7,000
Sep 28, 2026	0.69	0.70	0.69	0.70	0.70	-0.71%	11,700
Sep 25, 2026	0.69	0.70	0.69	0.70	0.70	-	4,200
Sep 24, 2026	0.69	0.70	0.69	0.70	0.70	-	35,200
Sep 23, 2026	0.69	0.70	0.69	0.70	0.70	-	3,200
Sep 22, 2026	0.70	0.70	0.69	0.70	0.70	-	5,300
Sep 21, 2026	0.68	0.70	0.68	0.70	0.70	-0.71%	7,400
Sep 18, 2026	0.68	0.71	0.68	0.71	0.71	0.71%	18,600
Sep 17, 2026	0.69	0.70	0.69	0.70	0.70	-	12,500
Sep 15, 2026	0.68	0.70	0.68	0.70	0.70	-1.41%	3,300
Sep 14, 2026	0.69	0.71	0.69	0.71	0.71	-	3,200
Sep 11, 2026	0.69	0.71	0.69	0.71	0.71	-	20,100
Sep 10, 2026	0.69	0.71	0.68	0.71	0.71	-	5,700
Sep 9, 2026	0.69	0.71	0.69	0.71	0.71	-	55,200
Sep 8, 2026	0.68	0.71	0.68	0.71	0.71	1.43%	43,300
Sep 7, 2026	0.68	0.70	0.68	0.70	0.70	2.19%	16,800
Sep 4, 2026	0.69	0.70	0.69	0.69	0.69	-1.44%	30,400
Sep 3, 2026	0.69	0.70	0.69	0.70	0.70	-	17,000
Sep 2, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	60,900
Sep 1, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	25,300
Aug 28, 2026	0.69	0.70	0.68	0.70	0.70	-	76,500
Aug 27, 2026	0.68	0.70	0.68	0.70	0.70	2.21%	200,200
Aug 26, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	1,184,300
Aug 24, 2026	0.69	0.69	0.68	0.69	0.69	0.29%	163,500
Aug 21, 2026	0.70	0.71	0.70	0.71	0.68	-	70,500
Aug 20, 2026	0.71	0.71	0.71	0.71	0.68	-1.40%	55,300
Aug 19, 2026	0.71	0.72	0.71	0.72	0.69	0.70%	119,800
Aug 18, 2026	0.71	0.72	0.70	0.71	0.69	-	38,200
Aug 17, 2026	0.72	0.72	0.71	0.71	0.69	-0.70%	39,800
Aug 14, 2026	0.71	0.72	0.71	0.72	0.69	1.42%	31,500
Aug 13, 2026	0.70	0.71	0.70	0.71	0.68	0.71%	52,400
Aug 12, 2026	0.69	0.70	0.69	0.70	0.68	-	4,200
Aug 11, 2026	0.70	0.70	0.69	0.70	0.68	-	1,041,400
Aug 10, 2026	0.71	0.71	0.69	0.70	0.68	-1.41%	36,900
Aug 7, 2026	0.70	0.71	0.70	0.71	0.69	-	9,000
Aug 6, 2026	0.69	0.71	0.68	0.71	0.69	-	66,400
Aug 5, 2026	0.70	0.71	0.70	0.71	0.69	-0.70%	24,700
Aug 4, 2026	0.71	0.72	0.71	0.72	0.69	-	116,100
Aug 3, 2026	0.70	0.77	0.69	0.72	0.69	4.38%	245,500
Jul 31, 2026	0.69	0.69	0.68	0.69	0.66	-0.72%	33,400
Jul 30, 2026	0.68	0.69	0.68	0.69	0.67	1.47%	127,100
Jul 29, 2026	0.66	0.68	0.66	0.68	0.66	3.03%	196,400
Jul 28, 2026	0.67	0.67	0.66	0.66	0.64	-1.49%	40,000
Jul 27, 2026	0.66	0.67	0.65	0.67	0.65	1.52%	208,500