EPB Group Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.325	0.325	0.310	0.310	0.310	26,100
2026-05-04	0.315	0.325	0.315	0.320	0.320	23,800
2026-05-01	0.315	0.315	0.315	0.315	0.315	0
2026-04-30	0.320	0.320	0.315	0.315	0.315	94,300
2026-04-29	0.330	0.330	0.330	0.330	0.330	5,000
2026-04-28	0.335	0.340	0.335	0.340	0.340	1,600
2026-04-27	0.325	0.325	0.325	0.325	0.325	60,000
2026-04-24	0.325	0.325	0.325	0.325	0.325	36,900
2026-04-23	0.325	0.325	0.325	0.325	0.325	20,000
2026-04-22	0.335	0.335	0.315	0.330	0.330	346,500
2026-04-21	0.340	0.340	0.340	0.340	0.340	40,000
2026-04-20	0.330	0.330	0.325	0.330	0.330	151,500
2026-04-17	0.360	0.360	0.325	0.330	0.330	520,700
2026-04-16	0.340	0.360	0.330	0.360	0.360	230,600
2026-04-15	0.340	0.340	0.330	0.330	0.330	354,000
2026-04-14	0.335	0.335	0.325	0.330	0.330	524,000
2026-04-13	0.350	0.350	0.330	0.340	0.340	398,500
2026-04-10	0.345	0.350	0.345	0.350	0.350	36,000
2026-04-09	0.350	0.360	0.340	0.340	0.340	148,000
2026-04-08	0.380	0.380	0.345	0.350	0.350	170,500
2026-04-07	0.350	0.355	0.350	0.355	0.355	161,400
2026-04-06	0.360	0.360	0.345	0.350	0.350	126,500
2026-04-03	0.345	0.350	0.345	0.350	0.350	122,600
2026-04-02	0.355	0.355	0.340	0.345	0.345	222,300
2026-04-01	0.335	0.360	0.335	0.360	0.360	68,000
2026-03-31	0.335	0.340	0.325	0.335	0.335	776,900
2026-03-30	0.320	0.350	0.315	0.340	0.340	268,600
2026-03-27	0.310	0.340	0.295	0.320	0.320	280,000
2026-03-26	0.345	0.345	0.340	0.345	0.345	68,800
2026-03-25	0.345	0.350	0.345	0.350	0.350	51,400
2026-03-24	0.380	0.380	0.380	0.380	0.380	0
2026-03-20	0.380	0.380	0.380	0.380	0.380	0
2026-03-19	0.360	0.380	0.360	0.380	0.380	50,600
2026-03-18	0.335	0.400	0.335	0.370	0.370	142,400
2026-03-17	0.380	0.380	0.260	0.330	0.330	205,300
2026-03-16	0.380	0.380	0.380	0.380	0.380	0
2026-03-13	0.380	0.380	0.380	0.380	0.380	0
2026-03-12	0.380	0.380	0.380	0.380	0.380	100
2026-03-11	0.330	0.340	0.325	0.340	0.340	73,700
2026-03-10	0.335	0.335	0.330	0.335	0.335	18,400
2026-03-09	0.340	0.340	0.335	0.335	0.335	245,500
2026-03-06	0.340	0.350	0.340	0.340	0.340	153,500
2026-03-05	0.360	0.360	0.340	0.340	0.340	72,800
2026-03-04	0.345	0.345	0.340	0.340	0.340	108,800
2026-03-03	0.345	0.350	0.340	0.345	0.345	200,000
2026-03-02	0.350	0.350	0.340	0.340	0.340	170,000
2026-02-27	0.345	0.350	0.340	0.340	0.340	145,000
2026-02-26	0.350	0.350	0.345	0.345	0.345	108,400
2026-02-25	0.345	0.345	0.345	0.345	0.345	60,000
2026-02-24	0.350	0.355	0.345	0.355	0.355	114,500
2026-02-23	0.350	0.350	0.340	0.345	0.345	68,000
2026-02-20	0.365	0.365	0.365	0.365	0.365	0
2026-02-19	0.355	0.365	0.355	0.365	0.365	12,100
2026-02-16	0.355	0.355	0.355	0.355	0.355	900
2026-02-13	0.375	0.375	0.340	0.340	0.340	32,000
2026-02-12	0.360	0.360	0.340	0.340	0.340	164,800
2026-02-11	0.380	0.380	0.370	0.370	0.370	6,800
2026-02-10	0.340	0.380	0.340	0.380	0.380	13,300
2026-02-09	0.355	0.355	0.325	0.330	0.330	41,500
2026-02-06	0.340	0.370	0.330	0.345	0.345	136,000

← NewerPage 3 of 9 · 540 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-05	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.