EPB Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.570	0.575	0.560	0.570	0.555	123,100
2024-11-18	0.580	0.585	0.570	0.585	0.570	515,600
2024-11-15	0.570	0.580	0.565	0.580	0.565	247,900
2024-11-14	0.580	0.580	0.550	0.570	0.555	1,679,300
2024-11-13	0.580	0.580	0.580	0.580	0.565	18,000
2024-11-12	0.585	0.585	0.580	0.580	0.565	54,100
2024-11-11	0.585	0.590	0.575	0.585	0.570	288,900
2024-11-08	0.575	0.595	0.575	0.585	0.570	1,414,000
2024-11-07	0.575	0.585	0.575	0.575	0.560	173,200
2024-11-06	0.575	0.575	0.570	0.575	0.560	1,430,700
2024-11-05	0.585	0.585	0.570	0.575	0.560	316,500
2024-11-04	0.580	0.590	0.580	0.585	0.570	30,100
2024-11-01	0.595	0.595	0.575	0.585	0.570	46,700
2024-10-30	0.575	0.595	0.575	0.595	0.580	514,900
2024-10-29	0.575	0.580	0.570	0.580	0.565	30,100
2024-10-28	0.570	0.580	0.570	0.575	0.560	66,500
2024-10-25	0.580	0.580	0.570	0.580	0.565	355,400
2024-10-24	0.585	0.585	0.570	0.580	0.565	2,280,600
2024-10-23	0.590	0.595	0.580	0.585	0.570	630,500
2024-10-22	0.585	0.590	0.585	0.590	0.575	244,500
2024-10-21	0.590	0.595	0.580	0.585	0.570	493,100
2024-10-18	0.590	0.595	0.585	0.595	0.580	35,200
2024-10-17	0.595	0.595	0.585	0.595	0.580	188,300
2024-10-16	0.590	0.600	0.590	0.600	0.585	254,000
2024-10-15	0.585	0.590	0.575	0.590	0.575	70,200
2024-10-14	0.595	0.600	0.595	0.595	0.580	1,126,400
2024-10-11	0.590	0.600	0.580	0.600	0.585	556,300
2024-10-10	0.575	0.595	0.575	0.590	0.575	1,106,800
2024-10-09	0.575	0.575	0.570	0.570	0.555	134,200
2024-10-08	0.580	0.580	0.570	0.580	0.565	87,100
2024-10-07	0.580	0.580	0.575	0.580	0.565	75,000
2024-10-04	0.570	0.585	0.570	0.580	0.565	135,500
2024-10-03	0.580	0.585	0.570	0.575	0.560	267,400
2024-10-02	0.575	0.590	0.575	0.585	0.570	285,600
2024-10-01	0.580	0.590	0.580	0.590	0.575	589,400
2024-09-30	0.590	0.590	0.575	0.580	0.565	115,200
2024-09-27	0.580	0.595	0.570	0.595	0.580	518,000
2024-09-26	0.585	0.585	0.575	0.580	0.565	157,200
2024-09-25	0.590	0.595	0.570	0.595	0.580	1,030,100
2024-09-24	0.600	0.600	0.585	0.590	0.575	1,208,300
2024-09-23	0.590	0.600	0.590	0.600	0.585	496,700
2024-09-20	0.575	0.605	0.570	0.600	0.585	1,470,700
2024-09-19	0.570	0.580	0.570	0.575	0.560	2,698,600
2024-09-18	0.570	0.575	0.560	0.575	0.560	508,500
2024-09-17	0.565	0.575	0.560	0.570	0.555	934,900
2024-09-13	0.560	0.565	0.555	0.560	0.546	602,500
2024-09-12	0.565	0.565	0.555	0.560	0.546	891,100
2024-09-11	0.565	0.575	0.560	0.565	0.551	617,500
2024-09-10	0.560	0.570	0.560	0.560	0.546	318,600
2024-09-09	0.575	0.580	0.555	0.560	0.546	3,026,900
2024-09-06	0.585	0.590	0.575	0.575	0.560	2,452,800
2024-09-05	0.585	0.595	0.580	0.585	0.570	1,173,600
2024-09-04	0.595	0.610	0.590	0.590	0.575	2,980,700
2024-09-03	0.605	0.615	0.590	0.610	0.594	7,204,400
2024-09-02	0.595	0.605	0.585	0.605	0.590	3,240,500
2024-08-30	0.580	0.595	0.580	0.590	0.575	1,692,900
2024-08-29	0.585	0.590	0.575	0.580	0.565	1,329,200
2024-08-28	0.595	0.600	0.580	0.590	0.575	7,786,000
2024-08-27	0.620	0.620	0.595	0.600	0.585	4,541,400
2024-08-26	0.615	0.630	0.575	0.625	0.609	19,297,100

← NewerPage 9 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.