EPB Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.390	0.390	0.380	0.380	0.380	7,500
2025-11-11	0.370	0.370	0.370	0.370	0.370	500
2025-11-10	0.390	0.390	0.390	0.390	0.390	0
2025-11-07	0.390	0.390	0.390	0.390	0.390	0
2025-11-06	0.390	0.390	0.390	0.390	0.390	0
2025-11-05	0.390	0.410	0.390	0.390	0.390	475,900
2025-11-04	0.400	0.400	0.390	0.390	0.380	158,200
2025-11-03	0.410	0.410	0.400	0.400	0.390	10,000
2025-10-31	0.405	0.410	0.405	0.410	0.400	91,400
2025-10-30	0.400	0.405	0.400	0.405	0.395	24,300
2025-10-29	0.395	0.395	0.395	0.395	0.385	0
2025-10-28	0.385	0.395	0.385	0.395	0.385	1,000
2025-10-27	0.385	0.385	0.380	0.385	0.375	110,800
2025-10-24	0.380	0.385	0.380	0.385	0.375	20,000
2025-10-23	0.390	0.390	0.375	0.385	0.375	160,800
2025-10-22	0.390	0.390	0.385	0.385	0.375	94,300
2025-10-21	0.395	0.395	0.395	0.395	0.385	17,000
2025-10-17	0.405	0.405	0.390	0.400	0.390	72,800
2025-10-16	0.390	0.410	0.390	0.410	0.400	156,100
2025-10-15	0.390	0.400	0.385	0.385	0.375	22,000
2025-10-14	0.395	0.405	0.380	0.380	0.370	49,100
2025-10-13	0.400	0.405	0.395	0.395	0.385	20,500
2025-10-10	0.400	0.405	0.395	0.405	0.395	70,500
2025-10-09	0.390	0.400	0.390	0.400	0.390	106,000
2025-10-08	0.385	0.390	0.380	0.390	0.380	120,200
2025-10-07	0.400	0.405	0.380	0.395	0.385	216,700
2025-10-06	0.420	0.420	0.400	0.400	0.390	45,600
2025-10-03	0.405	0.420	0.405	0.420	0.409	86,200
2025-10-02	0.415	0.415	0.395	0.405	0.395	410,800
2025-10-01	0.405	0.420	0.395	0.420	0.409	1,123,700
2025-09-30	0.400	0.435	0.400	0.435	0.424	127,000
2025-09-29	0.430	0.435	0.400	0.435	0.424	471,500
2025-09-26	0.420	0.420	0.410	0.420	0.409	17,000
2025-09-25	0.400	0.400	0.400	0.400	0.390	21,000
2025-09-24	0.400	0.440	0.390	0.440	0.429	223,000
2025-09-23	0.405	0.405	0.400	0.400	0.390	5,000
2025-09-22	0.410	0.410	0.400	0.405	0.395	50,500
2025-09-19	0.430	0.430	0.405	0.420	0.409	66,700
2025-09-18	0.435	0.435	0.435	0.435	0.424	0
2025-09-17	0.415	0.435	0.415	0.435	0.424	1,800
2025-09-12	0.405	0.430	0.400	0.430	0.419	162,400
2025-09-11	0.410	0.435	0.400	0.435	0.424	44,600
2025-09-10	0.435	0.435	0.415	0.435	0.424	46,300
2025-09-09	0.415	0.435	0.415	0.435	0.424	11,800
2025-09-08	0.425	0.435	0.425	0.435	0.424	8,000
2025-09-04	0.430	0.430	0.420	0.425	0.414	92,100
2025-09-03	0.425	0.440	0.425	0.440	0.429	16,000
2025-09-02	0.450	0.455	0.430	0.430	0.419	10,300
2025-08-29	0.430	0.450	0.425	0.450	0.439	63,600
2025-08-28	0.435	0.460	0.425	0.460	0.448	21,500
2025-08-27	0.460	0.460	0.460	0.460	0.448	0
2025-08-26	0.460	0.460	0.460	0.460	0.448	0
2025-08-25	0.460	0.460	0.460	0.460	0.448	0
2025-08-22	0.450	0.460	0.450	0.460	0.448	10,700
2025-08-21	0.455	0.460	0.450	0.460	0.448	1,091,900
2025-08-20	0.455	0.455	0.450	0.450	0.439	122,000
2025-08-19	0.460	0.460	0.455	0.460	0.448	206,300
2025-08-18	0.450	0.460	0.445	0.445	0.434	7,700
2025-08-15	0.455	0.470	0.450	0.465	0.453	151,600
2025-08-14	0.475	0.475	0.475	0.475	0.463	0

← NewerPage 5 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.