EPB Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.475	0.475	0.475	0.475	0.463	0
2025-08-12	0.460	0.475	0.460	0.475	0.463	8,500
2025-08-11	0.480	0.480	0.480	0.480	0.468	0
2025-08-08	0.460	0.480	0.460	0.480	0.468	2,500
2025-08-07	0.460	0.480	0.460	0.480	0.468	10,500
2025-08-06	0.485	0.485	0.485	0.485	0.473	53,000
2025-08-05	0.500	0.500	0.500	0.500	0.487	0
2025-08-04	0.500	0.500	0.500	0.500	0.487	0
2025-08-01	0.500	0.500	0.500	0.500	0.487	0
2025-07-31	0.500	0.500	0.500	0.500	0.487	0
2025-07-30	0.490	0.500	0.460	0.500	0.487	14,400
2025-07-29	0.480	0.490	0.480	0.490	0.477	3,000
2025-07-28	0.480	0.490	0.480	0.490	0.477	4,100
2025-07-25	0.485	0.485	0.485	0.485	0.473	3,500
2025-07-24	0.490	0.490	0.490	0.490	0.477	23,900
2025-07-23	0.480	0.480	0.480	0.480	0.468	34,000
2025-07-22	0.500	0.500	0.500	0.500	0.487	0
2025-07-21	0.500	0.500	0.490	0.500	0.487	18,300
2025-07-18	0.485	0.500	0.480	0.500	0.487	41,800
2025-07-17	0.510	0.510	0.510	0.510	0.497	0
2025-07-16	0.510	0.510	0.510	0.510	0.497	0
2025-07-15	0.500	0.510	0.475	0.510	0.497	50,800
2025-07-14	0.510	0.510	0.510	0.510	0.497	0
2025-07-11	0.485	0.510	0.485	0.510	0.497	500
2025-07-10	0.510	0.510	0.510	0.510	0.497	0
2025-07-09	0.490	0.510	0.490	0.510	0.497	65,300
2025-07-08	0.505	0.505	0.505	0.505	0.492	0
2025-07-07	0.505	0.505	0.505	0.505	0.492	2,000
2025-07-04	0.505	0.520	0.490	0.515	0.502	10,200
2025-07-03	0.520	0.520	0.520	0.520	0.507	0
2025-07-02	0.520	0.520	0.520	0.520	0.507	500
2025-07-01	0.505	0.525	0.505	0.505	0.492	81,800
2025-06-30	0.530	0.530	0.530	0.530	0.516	0
2025-06-26	0.530	0.530	0.515	0.530	0.516	129,100
2025-06-25	0.535	0.540	0.535	0.540	0.526	47,100
2025-06-24	0.535	0.540	0.515	0.535	0.521	257,000
2025-06-23	0.540	0.540	0.540	0.540	0.526	0
2025-06-20	0.540	0.540	0.540	0.540	0.526	155,000
2025-06-19	0.515	0.540	0.515	0.540	0.526	217,100
2025-06-18	0.545	0.545	0.540	0.540	0.526	368,800
2025-06-17	0.540	0.550	0.535	0.535	0.521	492,100
2025-06-16	0.550	0.550	0.540	0.545	0.531	494,300
2025-06-13	0.545	0.555	0.540	0.545	0.531	840,400
2025-06-12	0.540	0.550	0.540	0.550	0.536	322,100
2025-06-11	0.545	0.545	0.540	0.545	0.531	175,000
2025-06-10	0.520	0.540	0.520	0.540	0.526	727,700
2025-06-09	0.530	0.530	0.520	0.520	0.507	420,000
2025-06-06	0.500	0.515	0.500	0.510	0.497	522,100
2025-06-05	0.480	0.500	0.480	0.500	0.487	218,900
2025-06-04	0.465	0.485	0.460	0.480	0.468	713,100
2025-06-03	0.460	0.485	0.460	0.465	0.453	739,600
2025-05-30	0.450	0.460	0.450	0.460	0.448	100,800
2025-05-29	0.450	0.460	0.450	0.460	0.448	325,400
2025-05-28	0.450	0.450	0.440	0.450	0.439	181,700
2025-05-27	0.450	0.455	0.445	0.445	0.434	216,400
2025-05-26	0.460	0.465	0.445	0.445	0.434	61,000
2025-05-23	0.450	0.455	0.445	0.455	0.443	62,200
2025-05-22	0.450	0.470	0.445	0.450	0.439	166,000
2025-05-21	0.480	0.480	0.450	0.465	0.453	135,000
2025-05-20	0.445	0.465	0.445	0.450	0.439	370,500

← NewerPage 6 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.