Eupe Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Jan 28, 2026	0.90	0.92	0.90	0.90	0.90	-2.17%	187,700
Jan 27, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	9,300
Jan 26, 2026	0.89	0.93	0.89	0.93	0.93	-1.06%	107,500
Jan 23, 2026	0.90	0.94	0.89	0.94	0.94	-1.05%	29,300
Jan 22, 2026	0.95	0.95	0.90	0.95	0.95	-	900
Jan 21, 2026	0.92	0.95	0.92	0.95	0.95	-	2,300
Jan 20, 2026	0.94	0.95	0.92	0.95	0.95	-	45,000
Jan 19, 2026	0.92	0.95	0.92	0.95	0.95	-2.06%	5,500
Jan 16, 2026	0.95	0.97	0.95	0.97	0.97	2.11%	79,500
Jan 15, 2026	0.94	0.95	0.92	0.95	0.95	1.06%	126,000
Jan 14, 2026	0.91	0.94	0.91	0.94	0.94	-	19,300
Jan 13, 2026	0.90	0.94	0.90	0.94	0.94	-	10,500
Jan 12, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	54,000
Jan 9, 2026	0.93	0.94	0.91	0.91	0.91	-3.70%	45,500
Jan 8, 2026	0.89	0.95	0.89	0.95	0.95	1.07%	19,200
Jan 7, 2026	0.88	0.94	0.88	0.94	0.94	1.08%	11,800
Jan 6, 2026	0.93	0.93	0.93	0.93	0.93	-0.54%	3,200
Jan 5, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	300
Dec 31, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	500
Dec 30, 2025	0.91	0.93	0.90	0.92	0.92	1.10%	4,500
Dec 26, 2025	0.88	0.91	0.88	0.91	0.91	-0.55%	2,100
Dec 24, 2025	0.92	0.92	0.90	0.92	0.92	0.55%	10,600
Dec 23, 2025	0.90	0.93	0.89	0.91	0.91	-1.62%	23,300
Dec 19, 2025	0.90	0.93	0.90	0.93	0.93	-1.07%	1,300
Dec 18, 2025	0.94	0.94	0.94	0.94	0.94	0.54%	500
Dec 17, 2025	0.94	0.94	0.93	0.93	0.93	6.90%	3,100
Dec 16, 2025	0.88	0.88	0.87	0.87	0.87	-6.45%	17,100
Dec 12, 2025	0.88	0.93	0.88	0.93	0.93	5.68%	61,700
Dec 11, 2025	0.89	0.89	0.87	0.88	0.88	-0.56%	144,200
Dec 10, 2025	0.88	0.90	0.88	0.89	0.89	-1.67%	30,000
Dec 9, 2025	0.90	0.90	0.88	0.90	0.90	-4.26%	70,700
Dec 4, 2025	0.94	0.94	0.94	0.94	0.94	-	2,200
Dec 1, 2025	0.88	0.94	0.88	0.94	0.94	5.62%	4,500
Nov 28, 2025	0.89	0.90	0.88	0.89	0.89	1.14%	22,800
Nov 27, 2025	0.89	0.89	0.87	0.88	0.88	-1.12%	58,100
Nov 26, 2025	0.87	0.89	0.87	0.89	0.89	-	12,500
Nov 25, 2025	0.88	0.89	0.88	0.89	0.89	-	8,400
Nov 24, 2025	0.87	0.89	0.87	0.89	0.89	-0.56%	55,000
Nov 21, 2025	0.89	0.90	0.87	0.90	0.90	-2.72%	26,000
Nov 19, 2025	0.92	0.92	0.92	0.92	0.92	1.66%	200
Nov 18, 2025	0.90	0.91	0.89	0.91	0.91	-1.09%	73,500
Nov 17, 2025	0.91	0.92	0.89	0.92	0.92	-	26,400
Nov 14, 2025	0.91	0.92	0.89	0.92	0.92	-	32,100
Nov 13, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	21,000
Nov 12, 2025	0.91	0.92	0.91	0.91	0.91	-0.55%	198,900
Nov 11, 2025	0.95	0.95	0.91	0.91	0.91	-2.15%	184,000