Skip to main content
Eupe Corporation Berhad (KLSE:EUPE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.875
-0.015 (-1.69%)
At close: Mar 9, 2026

Eupe Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.860.880.810.880.88-1.69%27,200
Mar 6, 20260.870.890.870.890.89-0.56%6,100
Mar 3, 20260.870.900.860.900.902.87%31,300
Mar 2, 20260.900.900.870.870.87-3.33%62,500
Feb 27, 20260.900.900.880.900.90-10,300
Feb 26, 20260.900.900.880.900.90-19,200
Feb 25, 20260.900.910.880.900.90-0.55%5,400
Feb 24, 20260.910.910.880.910.91-0.55%21,900
Feb 23, 20260.900.910.890.910.911.11%5,400
Feb 20, 20260.900.900.890.900.90-10,400
Feb 19, 20260.900.900.900.900.90-20,200
Feb 16, 20260.900.900.900.900.90-100
Feb 13, 20260.900.900.900.900.90-100
Feb 12, 20260.880.900.880.900.90-7,700
Feb 11, 20260.880.900.880.900.902.27%5,200
Feb 10, 20260.880.890.880.880.88-10,400
Feb 9, 20260.890.890.880.880.88-2.22%30,000
Feb 6, 20260.880.900.880.900.90-2.70%19,100
Feb 5, 20260.880.930.880.930.932.78%1,300
Feb 4, 20260.880.900.880.900.90-11,500
Feb 3, 20260.890.900.890.900.901.12%23,300
Jan 30, 20260.890.910.880.890.89-1.11%241,000
Jan 29, 20260.890.930.890.900.90-8,700
Jan 28, 20260.900.920.900.900.90-2.17%187,700
Jan 27, 20260.920.920.920.920.92-1.08%9,300
Jan 26, 20260.890.930.890.930.93-1.06%107,500
Jan 23, 20260.900.940.890.940.94-1.05%29,300
Jan 22, 20260.950.950.900.950.95-900
Jan 21, 20260.920.950.920.950.95-2,300
Jan 20, 20260.940.950.920.950.95-45,000
Jan 19, 20260.920.950.920.950.95-2.06%5,500
Jan 16, 20260.950.970.950.970.972.11%79,500
Jan 15, 20260.940.950.920.950.951.06%126,000
Jan 14, 20260.910.940.910.940.94-19,300
Jan 13, 20260.900.940.900.940.94-10,500
Jan 12, 20260.910.940.910.940.943.30%54,000
Jan 9, 20260.930.940.910.910.91-3.70%45,500
Jan 8, 20260.890.950.890.950.951.07%19,200
Jan 7, 20260.880.940.880.940.941.08%11,800
Jan 6, 20260.930.930.930.930.93-0.54%3,200
Jan 5, 20260.930.930.930.930.930.54%300
Dec 31, 20250.930.930.930.930.930.54%500
Dec 30, 20250.910.930.900.920.921.10%4,500
Dec 26, 20250.880.910.880.910.91-0.55%2,100
Dec 24, 20250.920.920.900.920.920.55%10,600
Dec 23, 20250.900.930.890.910.91-1.62%23,300
Dec 19, 20250.900.930.900.930.93-1.07%1,300
Dec 18, 20250.940.940.940.940.940.54%500
Dec 17, 20250.940.940.930.930.936.90%3,100
Dec 16, 20250.880.880.870.870.87-6.45%17,100
Dec 12, 20250.880.930.880.930.935.68%61,700
Dec 11, 20250.890.890.870.880.88-0.56%144,200
Dec 10, 20250.880.900.880.890.89-1.67%30,000
Dec 9, 20250.900.900.880.900.90-4.26%70,700
Dec 4, 20250.940.940.940.940.94-2,200
Dec 1, 20250.880.940.880.940.945.62%4,500
Nov 28, 20250.890.900.880.890.891.14%22,800
Nov 27, 20250.890.890.870.880.88-1.12%58,100
Nov 26, 20250.870.890.870.890.89-12,500
Nov 25, 20250.880.890.880.890.89-8,400
Nov 24, 20250.870.890.870.890.89-0.56%55,000
Nov 21, 20250.890.900.870.900.90-2.72%26,000
Nov 19, 20250.920.920.920.920.921.66%200
Nov 18, 20250.900.910.890.910.91-1.09%73,500
Nov 17, 20250.910.920.890.920.92-26,400
Nov 14, 20250.910.920.890.920.92-32,100
Nov 13, 20250.910.920.910.920.921.10%21,000
Nov 12, 20250.910.920.910.910.91-0.55%198,900
Nov 11, 20250.950.950.910.910.91-2.15%184,000
Nov 10, 20250.930.940.930.930.93-2.11%68,000
Nov 7, 20250.950.960.930.950.95-1.04%22,800
Nov 6, 20250.980.980.960.960.96-40,800
Nov 5, 20250.970.970.950.960.96-2.04%87,100
Nov 4, 20250.990.990.970.980.98-1.01%25,500
Nov 3, 20250.990.990.980.990.99-17,500
Oct 31, 20250.981.000.970.990.991.54%27,200
Oct 30, 20250.981.020.970.980.98-2.50%107,000
Oct 29, 20250.981.000.971.001.00-22,200
Oct 28, 20251.011.020.961.001.00-0.99%60,300
Oct 27, 20250.991.020.991.011.012.02%172,100
Oct 24, 20250.981.000.970.990.992.06%92,400
Oct 23, 20250.980.980.950.970.970.52%20,300
Oct 22, 20250.960.980.960.970.97-1.03%37,000
Oct 21, 20250.980.980.980.980.980.52%32,300
Oct 17, 20250.981.000.960.970.97-1.52%139,200
Oct 16, 20250.980.990.980.990.99-0.51%175,600
Oct 15, 20250.991.000.980.990.99-0.50%214,100
Oct 14, 20251.021.020.991.001.00-0.50%261,500
Oct 13, 20251.021.020.971.001.00-3.85%197,400
Oct 10, 20251.031.051.021.041.04-113,200
Oct 9, 20251.061.071.021.041.04-0.95%400,600
Oct 8, 20251.061.061.031.051.05-0.94%145,000
Oct 7, 20251.071.091.041.061.06-253,300
Oct 6, 20250.971.120.971.061.0610.42%1,274,500
Oct 3, 20251.021.020.950.960.96-5.88%478,100
Oct 2, 20251.041.041.001.021.02-2.86%263,300
Oct 1, 20251.051.061.031.051.050.96%276,600
Sep 30, 20251.031.091.011.041.04-547,300
Sep 29, 20250.951.070.941.041.0410.05%826,000
Sep 26, 20250.920.950.910.950.950.53%59,000