EPB Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.350	0.350	0.340	0.340	0.340	45,100
2026-02-04	0.350	0.395	0.350	0.360	0.360	156,000
2026-02-03	0.335	0.360	0.335	0.350	0.350	62,100
2026-01-30	0.340	0.350	0.335	0.335	0.335	30,700
2026-01-29	0.340	0.400	0.340	0.350	0.350	34,700
2026-01-28	0.350	0.355	0.350	0.355	0.355	15,000
2026-01-27	0.345	0.350	0.305	0.345	0.345	61,400
2026-01-26	0.365	0.415	0.345	0.345	0.345	66,900
2026-01-23	0.340	0.365	0.340	0.365	0.365	36,000
2026-01-22	0.335	0.370	0.335	0.370	0.370	1,400
2026-01-21	0.360	0.360	0.335	0.335	0.335	12,000
2026-01-20	0.355	0.355	0.355	0.355	0.355	40,100
2026-01-19	0.355	0.355	0.355	0.355	0.355	800
2026-01-16	0.355	0.360	0.355	0.355	0.355	90,000
2026-01-15	0.360	0.360	0.335	0.335	0.335	140,900
2026-01-14	0.350	0.355	0.350	0.355	0.355	78,800
2026-01-13	0.370	0.370	0.370	0.370	0.370	1,000
2026-01-12	0.360	0.375	0.355	0.375	0.375	40,600
2026-01-09	0.375	0.375	0.375	0.375	0.375	0
2026-01-08	0.375	0.375	0.375	0.375	0.375	42,800
2026-01-07	0.375	0.375	0.370	0.375	0.375	81,600
2026-01-06	0.375	0.375	0.375	0.375	0.375	0
2026-01-05	0.360	0.375	0.350	0.375	0.375	11,200
2026-01-02	0.360	0.360	0.350	0.360	0.360	5,700
2026-01-01	0.350	0.350	0.350	0.350	0.350	0
2025-12-31	0.360	0.360	0.350	0.350	0.350	50,700
2025-12-30	0.360	0.360	0.360	0.360	0.360	0
2025-12-29	0.360	0.360	0.355	0.360	0.360	62,900
2025-12-26	0.360	0.375	0.360	0.375	0.375	12,900
2025-12-25	0.360	0.360	0.360	0.360	0.360	0
2025-12-24	0.355	0.360	0.355	0.360	0.360	26,500
2025-12-23	0.355	0.375	0.355	0.355	0.355	5,100
2025-12-22	0.365	0.365	0.360	0.360	0.360	6,300
2025-12-19	0.385	0.385	0.360	0.360	0.360	82,300
2025-12-18	0.365	0.385	0.355	0.385	0.385	120,700
2025-12-17	0.370	0.370	0.370	0.370	0.370	217,600
2025-12-16	0.400	0.400	0.400	0.400	0.400	0
2025-12-15	0.400	0.400	0.400	0.400	0.400	0
2025-12-12	0.400	0.400	0.400	0.400	0.400	0
2025-12-11	0.365	0.400	0.365	0.400	0.400	50,600
2025-12-10	0.400	0.400	0.365	0.365	0.365	300
2025-12-09	0.400	0.400	0.400	0.400	0.400	0
2025-12-08	0.400	0.400	0.400	0.400	0.400	1,000
2025-12-05	0.385	0.395	0.365	0.365	0.365	63,500
2025-12-04	0.395	0.395	0.395	0.395	0.395	0
2025-12-03	0.370	0.400	0.345	0.395	0.395	231,400
2025-12-02	0.380	0.380	0.375	0.380	0.380	13,200
2025-12-01	0.370	0.385	0.370	0.380	0.380	49,400
2025-11-28	0.385	0.385	0.380	0.380	0.380	135,300
2025-11-27	0.395	0.395	0.390	0.390	0.390	90,000
2025-11-26	0.390	0.390	0.385	0.390	0.390	144,000
2025-11-25	0.400	0.400	0.390	0.390	0.390	46,300
2025-11-24	0.410	0.410	0.400	0.400	0.400	5,700
2025-11-21	0.395	0.410	0.395	0.410	0.410	100,900
2025-11-20	0.390	0.395	0.390	0.395	0.395	2,700
2025-11-19	0.395	0.400	0.390	0.400	0.400	121,500
2025-11-18	0.395	0.395	0.385	0.395	0.395	71,000
2025-11-17	0.390	0.400	0.390	0.400	0.400	46,700
2025-11-14	0.385	0.385	0.385	0.385	0.385	10,000
2025-11-13	0.385	0.400	0.370	0.380	0.380	20,100

← NewerPage 4 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.