Eupe Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	48,000
May 14, 2026	0.77	0.78	0.77	0.78	0.78	-	35,500
May 13, 2026	0.76	0.78	0.76	0.78	0.78	-	72,400
May 12, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	7,200
May 11, 2026	0.78	0.78	0.77	0.78	0.78	-1.27%	123,600
May 8, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	1,158,300
May 7, 2026	0.78	0.79	0.78	0.78	0.78	-0.64%	79,200
May 6, 2026	0.79	0.79	0.78	0.79	0.79	-	76,900
May 5, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	75,000
May 4, 2026	0.79	0.79	0.79	0.79	0.79	-	26,500
Apr 30, 2026	0.80	0.80	0.78	0.79	0.79	-	23,300
Apr 29, 2026	0.79	0.80	0.79	0.79	0.79	-	31,200
Apr 28, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	37,800
Apr 27, 2026	0.80	0.80	0.80	0.80	0.80	-	100
Apr 24, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	700
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