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 Nov 12, 2026: 6,607 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 0.6750-23.0% over one year
20052010201520202025
MYR 1.53
All time high, 2024
MYR 0.9397
52 week high, MYR 0.6297 low
6,607
Daily sessions since 2000

Last updated Nov 12, 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 0.6750 on Nov 12, 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 0.9397.
  • 6815 returned -23.0% over the year to Nov 12, 2026 and -8.3% over five years.
  • Over ten years 6815 returned +4%, +0.4% a year compounded.
  • 6815's deepest drawdown was -81.6% from Feb 24, 2000 to Mar 16, 2009.
  • DataCedar holds 6,607 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 Nov 12, 2026MYR 0.2461MYR 0.6250MYR 1.00MYR 1.38200020052010201520202025
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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-6.3%
3 months-0.5%
6 months-10.1%
Year to date-24.3%
1 year-23.0%
3 years-18.3%
5 years-8.3%
10 years+3.8%
Since Jan 3, 2000-32.0%
Compound annual growth, 26.9 years-1.4%

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 0.9397 on Jan 16, 2026
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
25.5%
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.8961MYR 0.9397MYR 0.6297MYR 0.6750-24.7%14M212
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%27.2M232
2019MYR 0.5050MYR 0.6548MYR 0.4708MYR 0.5392+14.5%21.8M243
2018MYR 0.9586MYR 0.9586MYR 0.4708MYR 0.4708-48.1%9.7M244
2017MYR 0.7104MYR 1.11MYR 0.6591MYR 0.9073+27.7%82M248
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%76.8M241
2012MYR 0.3568MYR 0.5167MYR 0.3527MYR 0.4429+20.0%11.9M238
2011MYR 0.4306MYR 0.4921MYR 0.3117MYR 0.3691-15.1%8M243
2010MYR 0.3896MYR 0.5249MYR 0.3445MYR 0.4347+17.8%15.6M248
2009MYR 0.3281MYR 0.4716MYR 0.2297MYR 0.3691+2.3%15.9M243
2008MYR 0.5782MYR 0.6767MYR 0.2707MYR 0.3609-39.7%9.2M243
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%1.9M241
2004MYR 0.5823MYR 0.8161MYR 0.4675MYR 0.5618-3.5%9.6M260
2003MYR 0.4224MYR 0.7464MYR 0.3691MYR 0.5823+37.9%15.2M251
2002MYR 0.4142MYR 0.6233MYR 0.3937MYR 0.4224+2.0%3.9M240
2001MYR 0.4675MYR 0.5741MYR 0.3691MYR 0.4142-11.4%4.7M257
2000MYR 0.9596MYR 1.33MYR 0.4552MYR 0.4675n/a50.2M249

6815 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.6750-2.2%
October 2026MYR 0.6900-0.7%
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%

About the 6815 data

Daily bars. 6,607 sessions from Jan 3, 2000 to Nov 12, 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 Nov 6, 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/klse%3A6815/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