Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

EWI Capital Bhd (5283) Historical Prices

MY:5283 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.120.120.120.120.12-4.17%264,0000.19
Nov 10, 20260.120.120.120.120.120.00%128,0000.09
Nov 09, 20260.120.120.120.120.120.00%00.00
Nov 06, 20260.120.120.120.120.120.00%562,5000.38
Nov 05, 20260.120.130.120.120.120.00%374,5000.25
Nov 04, 20260.120.130.120.120.12-4.00%239,2000.16
Nov 03, 20260.130.130.120.130.130.00%914,8000.61
Nov 02, 20260.130.130.130.130.13-7.41%684,0000.46
Oct 30, 20260.140.150.140.140.140.00%7,886,8005.80
Oct 29, 20260.130.140.130.140.14+3.85%1,841,0001.38
Oct 28, 20260.130.140.130.130.13+8.33%3,083,8002.40
Oct 27, 20260.120.130.120.120.120.00%135,1000.10
Oct 26, 20260.130.130.120.120.12-4.00%966,3000.76
Oct 23, 20260.130.130.130.130.13-3.85%453,1000.36
Oct 22, 20260.130.130.130.130.13-3.70%408,8000.32
Oct 21, 20260.130.140.130.140.14+3.85%351,9000.28
Oct 20, 20260.130.140.130.130.13-3.70%62,5000.05
Oct 19, 20260.140.140.130.140.14+3.85%259,9000.20
Oct 16, 20260.130.130.130.130.130.00%300,9000.23
Oct 15, 20260.140.140.130.130.130.00%74,5000.06
Oct 14, 20260.130.140.130.130.130.00%128,7000.10
Oct 13, 20260.130.130.130.130.13-3.70%936,1000.72
Oct 12, 20260.140.140.130.140.14-3.57%1,120,9000.88
Oct 09, 20260.140.150.130.140.14+3.70%719,4000.56
Oct 08, 20260.140.140.130.140.140.00%247,7000.19
Oct 07, 20260.130.140.130.140.14+3.85%1,922,6001.54
Oct 06, 20260.140.150.130.130.13-7.14%3,930,9003.30
Oct 05, 20260.150.150.140.140.140.00%3,480,0003.03
Oct 02, 20260.160.160.140.140.14-12.50%3,280,0002.98
Oct 01, 20260.170.170.160.160.16-3.03%1,785,4001.67
Sep 30, 20260.170.170.160.170.17-5.71%2,613,2002.53
Sep 29, 20260.180.180.180.180.180.00%1,036,5001.02
Sep 28, 20260.180.190.180.180.18-5.41%2,665,8002.71
Sep 25, 20260.190.190.180.190.190.00%810,4000.83
Sep 24, 20260.190.190.180.190.190.00%1,154,8001.20
Sep 23, 20260.190.200.190.190.19-2.63%515,7000.54
Sep 22, 20260.200.220.190.190.19-2.56%18,273,90026.86
Sep 21, 20260.190.200.180.200.20+8.33%3,911,8006.10
Sep 18, 20260.180.190.180.180.180.00%1,333,4002.15
Sep 17, 20260.180.180.180.180.18-2.70%356,3000.57
Sep 16, 20260.190.190.180.190.190.00%00.00
Sep 15, 20260.180.190.180.190.19+2.78%1,744,7002.85
Sep 14, 20260.190.190.180.180.18-2.70%936,7001.57
Sep 11, 20260.180.190.180.190.190.00%652,8001.10
Sep 10, 20260.190.190.190.190.190.00%64,0000.11
Sep 09, 20260.180.190.180.190.19+2.78%513,5990.87
Sep 08, 20260.180.180.180.180.180.00%39,3000.07
Sep 07, 20260.180.180.180.180.180.00%11,7000.02
Sep 04, 20260.190.190.180.180.18-2.70%150,8000.25
Sep 03, 20260.190.190.180.190.190.00%114,3000.19