EPB Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.510	0.510	0.500	0.510	0.497	245,900
2025-02-17	0.475	0.510	0.475	0.510	0.497	46,600
2025-02-14	0.495	0.510	0.460	0.510	0.497	37,500
2025-02-13	0.505	0.520	0.495	0.510	0.497	149,600
2025-02-12	0.510	0.520	0.510	0.520	0.507	10,400
2025-02-10	0.510	0.535	0.505	0.535	0.521	5,000
2025-02-07	0.530	0.530	0.530	0.530	0.516	11,900
2025-02-06	0.510	0.540	0.510	0.540	0.526	3,500
2025-02-05	0.510	0.520	0.510	0.520	0.507	64,100
2025-02-04	0.520	0.540	0.520	0.520	0.507	3,100
2025-02-03	0.515	0.545	0.505	0.545	0.531	3,500
2025-01-31	0.545	0.545	0.545	0.545	0.531	0
2025-01-28	0.520	0.550	0.520	0.545	0.531	37,400
2025-01-27	0.530	0.530	0.530	0.530	0.516	5,000
2025-01-24	0.535	0.540	0.530	0.540	0.526	31,600
2025-01-23	0.550	0.550	0.550	0.550	0.536	0
2025-01-22	0.550	0.550	0.535	0.550	0.536	19,100
2025-01-21	0.535	0.550	0.535	0.535	0.521	23,400
2025-01-20	0.540	0.540	0.540	0.540	0.526	72,000
2025-01-17	0.550	0.550	0.545	0.545	0.531	2,000
2025-01-16	0.540	0.550	0.540	0.550	0.536	34,100
2025-01-15	0.540	0.560	0.535	0.560	0.546	146,300
2025-01-14	0.540	0.545	0.540	0.540	0.526	158,800
2025-01-13	0.540	0.545	0.530	0.540	0.526	217,300
2025-01-10	0.540	0.540	0.540	0.540	0.526	76,800
2025-01-09	0.540	0.540	0.540	0.540	0.526	180,300
2025-01-08	0.540	0.540	0.540	0.540	0.526	144,900
2025-01-07	0.540	0.540	0.540	0.540	0.526	25,000
2025-01-06	0.540	0.545	0.540	0.545	0.531	91,300
2025-01-03	0.540	0.545	0.530	0.540	0.526	115,600
2025-01-02	0.550	0.550	0.545	0.550	0.536	15,600
2024-12-31	0.555	0.555	0.550	0.550	0.536	212,700
2024-12-30	0.555	0.560	0.555	0.560	0.546	50,700
2024-12-27	0.555	0.565	0.555	0.565	0.551	20,000
2024-12-26	0.555	0.565	0.555	0.565	0.551	105,100
2024-12-24	0.555	0.565	0.555	0.565	0.551	35,700
2024-12-23	0.560	0.565	0.550	0.565	0.551	952,200
2024-12-20	0.560	0.570	0.555	0.565	0.551	587,900
2024-12-19	0.565	0.570	0.565	0.565	0.551	176,400
2024-12-18	0.565	0.575	0.560	0.575	0.560	149,000
2024-12-17	0.565	0.570	0.565	0.570	0.555	77,000
2024-12-16	0.570	0.575	0.565	0.575	0.560	169,000
2024-12-13	0.580	0.580	0.570	0.580	0.565	11,700
2024-12-12	0.570	0.585	0.570	0.585	0.570	35,000
2024-12-11	0.570	0.585	0.565	0.585	0.570	285,100
2024-12-10	0.575	0.580	0.565	0.570	0.555	227,000
2024-12-09	0.595	0.600	0.570	0.570	0.555	636,100
2024-12-06	0.585	0.595	0.560	0.595	0.580	1,165,700
2024-12-05	0.605	0.605	0.585	0.600	0.585	614,500
2024-12-04	0.590	0.605	0.585	0.605	0.590	455,100
2024-12-03	0.580	0.610	0.580	0.600	0.585	706,400
2024-12-02	0.595	0.595	0.580	0.580	0.565	280,900
2024-11-29	0.595	0.620	0.590	0.595	0.580	2,361,000
2024-11-28	0.560	0.595	0.560	0.590	0.575	1,649,700
2024-11-27	0.565	0.570	0.565	0.570	0.555	5,000
2024-11-26	0.565	0.565	0.550	0.565	0.551	323,900
2024-11-25	0.575	0.575	0.545	0.565	0.551	1,510,300
2024-11-22	0.575	0.575	0.575	0.575	0.560	500
2024-11-21	0.570	0.575	0.570	0.575	0.560	42,200
2024-11-20	0.575	0.580	0.550	0.555	0.541	833,600

← NewerPage 8 of 10 · 541 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.