Bursa Malaysia · 6815 · stock

Eupe Corporation Berhad (6815) stock price history

Every Bursa Malaysia trading session of Eupe Corporation Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6815 data, free keyYear by year table

6815 adjusted close, 2000 to 2026

6815Eupe Corporation Berhad
MYR 0.6950-24.1% over one year
20052010201520202025
MYR 1.53
All time high, 2024
MYR 1.09
52 week high, MYR 0.6297 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6815 key facts

  • Eupe Corporation Berhad (6815) closed at MYR 0.6950 on Sep 28, 2026 on Bursa Malaysia.
  • 6815's all time high close is MYR 1.53, set on May 6, 2024; its all time low close is MYR 0.2297 on Mar 16, 2009.
  • 6815's 52 week range is MYR 0.6297 to MYR 1.09.
  • 6815 returned -24.1% over the year to Sep 28, 2026 and -1.5% over five years.
  • Over ten years 6815 returned -1%, -0.1% a year compounded.
  • 6815's deepest drawdown was -81.6% from Feb 24, 2000 to Mar 16, 2009.
  • DataCedar holds 6,679 daily sessions of 6815 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6815 price chart, 2000 to 2026

6815 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.2543MYR 0.6490MYR 1.04MYR 1.44200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6815 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+4.7%
6 months-14.1%
Year to date-22.0%
1 year-24.1%
3 years-15.9%
5 years-1.5%
10 years-1.0%
Since Jan 3, 2000-30.0%
Compound annual growth, 26.7 years-1.3%

6815 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.53 on May 6, 2024
All time low close
MYR 0.2297 on Mar 16, 2009
52 week high
MYR 1.09 on Oct 6, 2025
52 week low
MYR 0.6297 on Jul 27, 2026
Deepest drawdown
-81.6% from Feb 24, 2000 to Mar 16, 2009, recovered Apr 9, 2024
Best single session
+40.8% on Nov 25, 2008
Worst single session
-29.0% on Nov 26, 2008
Volatility, 1 year annualised
29.4%
Sessions closing higher, 1 year
24%
Best calendar year
2007, +55%
Worst calendar year
2018, -48%

6815 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.8961MYR 0.9397MYR 0.6297MYR 0.6950-22.4%13.2M184
2025MYR 0.9365MYR 1.09MYR 0.7568MYR 0.8961-7.1%18.3M244
2024MYR 0.8121MYR 1.56MYR 0.7888MYR 0.9649+18.8%179.8M247
2023MYR 0.7619MYR 0.8492MYR 0.6981MYR 0.8121+6.6%11.4M244
2022MYR 0.7318MYR 0.8030MYR 0.6649MYR 0.7619+5.4%13.1M243
2021MYR 0.6794MYR 0.9468MYR 0.6049MYR 0.7229+5.0%144.4M245
2020MYR 0.5435MYR 0.6925MYR 0.3331MYR 0.6882+27.6%27.8M247
2019MYR 0.5050MYR 0.6548MYR 0.4708MYR 0.5392+14.5%22M246
2018MYR 0.9586MYR 0.9586MYR 0.4708MYR 0.4708-48.1%9.7M244
2017MYR 0.7104MYR 1.11MYR 0.6591MYR 0.9073+27.7%82.4M252
2016MYR 0.6890MYR 0.7447MYR 0.6077MYR 0.7104+3.1%10.4M250
2015MYR 0.6633MYR 0.8559MYR 0.5606MYR 0.6890-2.4%16.5M246
2014MYR 0.6308MYR 0.9252MYR 0.6140MYR 0.7061+15.0%67.7M247
2013MYR 0.4429MYR 0.7669MYR 0.4101MYR 0.6140+38.6%77.3M246
2012MYR 0.3568MYR 0.5167MYR 0.3527MYR 0.4429+20.0%12M245
2011MYR 0.4306MYR 0.4921MYR 0.3117MYR 0.3691-15.1%8M244
2010MYR 0.3896MYR 0.5249MYR 0.3445MYR 0.4347+17.8%15.7M249
2009MYR 0.3281MYR 0.4716MYR 0.2297MYR 0.3691+2.3%18M248
2008MYR 0.5782MYR 0.6767MYR 0.2707MYR 0.3609-39.7%9.5M248
2007MYR 0.3609MYR 1.26MYR 0.3445MYR 0.5987+55.3%178M249
2006MYR 0.3568MYR 0.5413MYR 0.2953MYR 0.3855+9.3%4.2M259
2005MYR 0.5741MYR 0.5823MYR 0.3445MYR 0.3527-37.2%2M247
2004MYR 0.5823MYR 0.8161MYR 0.4675MYR 0.5618-3.5%9.6M262
2003MYR 0.4224MYR 0.7464MYR 0.3691MYR 0.5823+37.9%15.7M261
2002MYR 0.4142MYR 0.6233MYR 0.3937MYR 0.4224+2.0%4.1M261
2001MYR 0.4675MYR 0.5741MYR 0.3691MYR 0.4142-11.4%4.7M261
2000MYR 0.9596MYR 1.33MYR 0.4511MYR 0.4675n/a50.5M260

6815 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.69500.0%
August 2026MYR 0.6950+4.7%
July 2026MYR 0.6636+0.7%
June 2026MYR 0.6588-2.9%
May 2026MYR 0.6782-11.4%
April 2026MYR 0.7653-5.4%
March 2026MYR 0.8089-7.2%
February 2026MYR 0.8719+1.1%
January 2026MYR 0.8622-3.8%
December 2025MYR 0.8961+3.9%
November 2025MYR 0.8622-10.1%
October 2025MYR 0.9591-4.8%

About the 6815 data

Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6815/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6718 Crescendo Corporation Berhad
  • 6742 YTL Power International Berhad
  • 6769 JKG Land Berhad
  • 6807 Puncak Niaga Holdings Berhad
  • 6874 JAG Capital Berhad
  • 6888 Axiata Group Berhad
  • 6904 Subur Tiasa Holdings Berhad
  • 6912 Pasdec Holdings Berhad

Common questions

6815 share price history

Start with any symbol.

Start free