EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.670	0.685	0.665	0.675	0.660	208,400
2024-08-09	0.655	0.680	0.655	0.670	0.655	644,100
2024-08-08	0.645	0.655	0.640	0.645	0.630	291,700
2024-08-07	0.640	0.655	0.615	0.645	0.630	1,013,700
2024-08-06	0.620	0.650	0.620	0.635	0.621	1,420,800
2024-08-05	0.675	0.685	0.610	0.625	0.611	2,676,500
2024-08-02	0.710	0.715	0.700	0.700	0.684	727,900
2024-08-01	0.730	0.730	0.715	0.715	0.699	216,000
2024-07-31	0.740	0.740	0.710	0.725	0.708	1,271,200
2024-07-30	0.750	0.750	0.735	0.735	0.718	364,600
2024-07-29	0.735	0.745	0.735	0.740	0.723	411,800
2024-07-26	0.750	0.755	0.730	0.735	0.718	1,157,200
2024-07-25	0.755	0.760	0.750	0.755	0.738	546,900
2024-07-24	0.760	0.775	0.755	0.765	0.748	891,800
2024-07-23	0.760	0.780	0.760	0.760	0.743	607,200
2024-07-22	0.780	0.785	0.755	0.760	0.743	1,909,100
2024-07-19	0.800	0.800	0.780	0.785	0.767	973,100
2024-07-18	0.805	0.805	0.790	0.800	0.782	1,352,300
2024-07-17	0.820	0.840	0.805	0.810	0.792	4,920,700
2024-07-16	0.785	0.820	0.780	0.820	0.801	3,028,000
2024-07-15	0.780	0.785	0.780	0.785	0.767	591,500
2024-07-12	0.795	0.795	0.775	0.780	0.762	725,600
2024-07-11	0.800	0.800	0.790	0.790	0.772	922,500
2024-07-10	0.790	0.800	0.785	0.795	0.777	1,428,100
2024-07-09	0.775	0.790	0.770	0.785	0.767	822,000
2024-07-05	0.770	0.775	0.765	0.770	0.752	523,900
2024-07-04	0.795	0.795	0.770	0.775	0.757	1,494,400
2024-07-03	0.785	0.810	0.785	0.795	0.777	1,371,800
2024-07-02	0.805	0.805	0.785	0.790	0.772	1,117,700
2024-07-01	0.770	0.805	0.765	0.805	0.787	1,741,100
2024-06-28	0.745	0.770	0.740	0.765	0.748	900,200
2024-06-27	0.760	0.760	0.745	0.745	0.728	711,300
2024-06-26	0.760	0.770	0.755	0.765	0.748	693,500
2024-06-25	0.780	0.780	0.755	0.755	0.738	2,104,900
2024-06-24	0.805	0.805	0.780	0.780	0.762	1,238,600
2024-06-21	0.810	0.820	0.780	0.800	0.782	3,007,300
2024-06-20	0.805	0.870	0.805	0.815	0.796	14,304,300
2024-06-19	0.775	0.785	0.745	0.780	0.762	3,787,400
2024-06-18	0.720	0.785	0.715	0.765	0.748	7,057,400
2024-06-14	0.720	0.725	0.710	0.710	0.694	627,700
2024-06-13	0.730	0.730	0.715	0.720	0.704	530,900
2024-06-12	0.720	0.740	0.710	0.710	0.694	2,352,500
2024-06-11	0.710	0.725	0.710	0.720	0.704	792,300
2024-06-10	0.730	0.730	0.710	0.720	0.704	1,300,300
2024-06-07	0.705	0.725	0.695	0.720	0.704	2,154,700
2024-06-06	0.680	0.700	0.680	0.700	0.684	374,300
2024-06-05	0.675	0.690	0.675	0.685	0.669	767,100
2024-06-04	0.680	0.680	0.675	0.675	0.660	308,000
2024-05-31	0.690	0.690	0.675	0.685	0.669	762,100
2024-05-30	0.705	0.705	0.680	0.690	0.674	1,822,400
2024-05-29	0.685	0.700	0.670	0.690	0.674	875,800
2024-05-28	0.695	0.700	0.680	0.685	0.669	1,636,500
2024-05-27	0.710	0.710	0.695	0.695	0.679	452,900
2024-05-24	0.720	0.720	0.700	0.700	0.684	1,044,400
2024-05-23	0.705	0.725	0.705	0.720	0.704	2,786,000
2024-05-21	0.695	0.705	0.690	0.705	0.689	1,047,200
2024-05-20	0.700	0.710	0.700	0.700	0.684	618,000
2024-05-17	0.705	0.710	0.690	0.710	0.694	859,900
2024-05-16	0.700	0.710	0.690	0.690	0.674	807,300
2024-05-15	0.705	0.710	0.690	0.695	0.679	1,797,600

← NewerPage 10 of 21 · 1,227 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.