Eonmetall Group Bhd.(MY:7217)
0.450.00 (0.00%)
MY:7217
Eonmetall Group Bhd. historical prices
0.45
At close:0.00 (0.00%)
Eonmetall Group Bhd. (7217) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 53,800 | 0.08 |
| Nov 02, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 20,300 | 0.03 |
| Oct 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 241,300 | 0.34 |
| Oct 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 21,100 | 0.03 |
| Oct 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 130,500 | 0.18 |
| Oct 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 250,000 | 0.33 |
| Oct 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 1,421,500 | 1.91 |
| Oct 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 1,024,500 | 1.35 |
| Oct 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 590,600 | 0.77 |
| Oct 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +1.14% | 227,500 | 0.29 |
| Oct 20, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.00% | 1,045,699 | 1.30 |
| Oct 19, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 0.00% | 4,187,700 | 5.54 |
| Oct 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 6,314,100 | 9.58 |
| Oct 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 1,168,400 | 1.81 |
| Oct 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +1.15% | 521,000 | 0.81 |
| Oct 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 601,000 | 0.89 |
| Oct 09, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 1,428,700 | 2.17 |
| Oct 07, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 129,600 | 0.19 |
| Oct 06, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 0.00% | 136,300 | 0.20 |
| Oct 05, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 272,600 | 0.39 |
| Oct 02, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 30,000 | 0.04 |
| Oct 01, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 4,839,400 | 7.68 |
| Sep 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 5,000 | 0.01 |
| Sep 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 429,000 | 0.67 |
| Sep 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 64,000 | 0.10 |
| Sep 25, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 23,000 | 0.03 |
| Sep 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 1,534,700 | 2.35 |
| Sep 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 15,000 | 0.02 |
| Sep 22, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 135,100 | 0.21 |
| Sep 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 61,100 | 0.09 |
| Sep 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 117,000 | 0.17 |
| Sep 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 319,400 | 0.46 |
| Sep 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 132,000 | 0.19 |
| Sep 14, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 173,300 | 0.25 |
| Sep 11, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +1.14% | 227,000 | 0.31 |
| Sep 09, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 111,000 | 0.15 |
| Sep 08, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +1.14% | 343,400 | 0.47 |
| Sep 07, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 145,000 | 0.20 |
| Sep 04, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 17,300 | 0.02 |
| Sep 03, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 55,000 | 0.07 |
