EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.440	0.440	0.430	0.440	0.440	147,300
2026-10-16	0.430	0.440	0.430	0.440	0.440	63,000
2026-10-15	0.440	0.440	0.430	0.430	0.430	247,000
2026-10-14	0.455	0.455	0.445	0.450	0.450	116,300
2026-10-13	0.470	0.470	0.450	0.450	0.450	172,100
2026-10-12	0.485	0.490	0.470	0.470	0.470	260,900
2026-10-09	0.465	0.470	0.465	0.470	0.470	11,000
2026-10-08	0.475	0.475	0.460	0.470	0.470	275,500
2026-10-07	0.470	0.485	0.470	0.475	0.475	148,000
2026-10-06	0.470	0.485	0.465	0.480	0.480	131,500
2026-10-05	0.465	0.470	0.460	0.470	0.470	167,000
2026-10-02	0.475	0.475	0.465	0.465	0.465	96,300
2026-10-01	0.470	0.490	0.465	0.485	0.485	555,800
2026-09-30	0.465	0.470	0.465	0.470	0.470	37,500
2026-09-29	0.475	0.475	0.465	0.465	0.465	233,000
2026-09-28	0.485	0.485	0.475	0.475	0.475	38,700
2026-09-25	0.490	0.490	0.480	0.490	0.490	145,000
2026-09-24	0.475	0.480	0.475	0.480	0.480	33,000
2026-09-23	0.470	0.490	0.465	0.490	0.490	472,400
2026-09-22	0.470	0.470	0.465	0.470	0.470	50,200
2026-09-21	0.460	0.485	0.460	0.470	0.470	250,000
2026-09-18	0.465	0.465	0.455	0.460	0.460	192,900
2026-09-17	0.475	0.480	0.465	0.465	0.465	303,400
2026-09-16	0.475	0.475	0.475	0.475	0.475	0
2026-09-15	0.485	0.485	0.475	0.475	0.475	121,100
2026-09-14	0.495	0.495	0.480	0.480	0.480	252,100
2026-09-11	0.500	0.505	0.495	0.500	0.500	367,800
2026-09-10	0.495	0.510	0.495	0.505	0.505	310,400
2026-09-09	0.500	0.505	0.495	0.495	0.495	256,400
2026-09-08	0.510	0.510	0.495	0.500	0.500	440,400
2026-09-07	0.510	0.520	0.505	0.510	0.510	408,300
2026-09-04	0.505	0.525	0.490	0.510	0.510	1,587,200
2026-09-03	0.475	0.510	0.475	0.490	0.490	1,929,100
2026-09-02	0.455	0.480	0.455	0.475	0.475	633,200
2026-09-01	0.460	0.460	0.450	0.455	0.455	222,200
2026-08-31	0.460	0.460	0.460	0.460	0.460	0
2026-08-28	0.475	0.500	0.455	0.460	0.460	2,488,200
2026-08-27	0.425	0.425	0.420	0.425	0.425	202,000
2026-08-26	0.425	0.440	0.420	0.425	0.425	236,600
2026-08-25	0.420	0.420	0.420	0.420	0.420	0
2026-08-24	0.420	0.430	0.420	0.420	0.420	222,100
2026-08-21	0.415	0.420	0.415	0.420	0.420	152,200
2026-08-20	0.430	0.430	0.415	0.420	0.420	237,900
2026-08-19	0.415	0.430	0.415	0.430	0.430	406,300
2026-08-18	0.425	0.425	0.415	0.415	0.415	226,200
2026-08-17	0.420	0.425	0.420	0.425	0.425	286,400
2026-08-14	0.425	0.430	0.425	0.430	0.430	24,500
2026-08-13	0.430	0.430	0.425	0.425	0.425	138,000
2026-08-12	0.420	0.440	0.415	0.440	0.440	286,900
2026-08-11	0.430	0.430	0.420	0.425	0.425	184,100
2026-08-10	0.445	0.445	0.430	0.435	0.435	62,500
2026-08-07	0.440	0.440	0.440	0.440	0.440	9,000
2026-08-06	0.425	0.445	0.425	0.440	0.440	124,500
2026-08-05	0.425	0.435	0.420	0.425	0.425	143,700
2026-08-04	0.430	0.450	0.425	0.425	0.425	120,900
2026-08-03	0.425	0.425	0.420	0.425	0.425	12,100
2026-07-31	0.420	0.420	0.420	0.420	0.420	35,200
2026-07-30	0.425	0.425	0.420	0.420	0.420	45,500
2026-07-29	0.420	0.425	0.420	0.420	0.420	46,800
2026-07-28	0.420	0.430	0.420	0.430	0.430	133,400

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0053 MYR
2025-06-09	0.0048 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.