EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.710	0.710	0.695	0.705	0.689	1,276,500
2024-05-13	0.720	0.725	0.705	0.710	0.694	641,900
2024-05-10	0.715	0.740	0.705	0.715	0.699	2,286,800
2024-05-09	0.695	0.725	0.695	0.720	0.704	2,862,300
2024-05-08	0.690	0.700	0.685	0.695	0.679	561,100
2024-05-07	0.695	0.700	0.690	0.690	0.674	258,500
2024-05-06	0.700	0.720	0.690	0.695	0.679	934,300
2024-05-03	0.685	0.710	0.685	0.705	0.689	1,873,000
2024-05-02	0.685	0.690	0.680	0.680	0.665	480,300
2024-04-30	0.670	0.685	0.670	0.685	0.669	667,800
2024-04-29	0.685	0.685	0.670	0.670	0.655	482,000
2024-04-26	0.685	0.700	0.675	0.675	0.660	1,858,400
2024-04-25	0.685	0.690	0.675	0.685	0.669	613,800
2024-04-24	0.670	0.695	0.665	0.680	0.665	1,194,200
2024-04-23	0.665	0.690	0.660	0.670	0.655	895,400
2024-04-22	0.670	0.675	0.660	0.665	0.650	676,700
2024-04-19	0.700	0.700	0.655	0.660	0.645	2,427,800
2024-04-18	0.700	0.710	0.685	0.700	0.684	1,303,400
2024-04-17	0.730	0.730	0.700	0.705	0.689	1,562,600
2024-04-16	0.705	0.750	0.690	0.725	0.708	11,358,300
2024-04-15	0.685	0.685	0.665	0.665	0.650	261,400
2024-04-12	0.650	0.700	0.650	0.680	0.665	1,146,500
2024-04-09	0.660	0.660	0.650	0.650	0.635	95,800
2024-04-08	0.665	0.665	0.650	0.655	0.640	247,400
2024-04-05	0.650	0.685	0.650	0.670	0.655	1,973,900
2024-04-04	0.640	0.660	0.640	0.645	0.630	285,200
2024-04-03	0.640	0.640	0.635	0.640	0.625	219,400
2024-04-02	0.645	0.645	0.630	0.645	0.630	240,900
2024-04-01	0.645	0.650	0.635	0.645	0.630	460,800
2024-03-29	0.645	0.655	0.640	0.640	0.625	237,900
2024-03-27	0.645	0.645	0.640	0.645	0.630	154,100
2024-03-26	0.640	0.655	0.640	0.650	0.635	299,400
2024-03-25	0.655	0.660	0.640	0.650	0.635	639,800
2024-03-22	0.655	0.660	0.650	0.655	0.640	168,800
2024-03-21	0.655	0.660	0.650	0.660	0.645	341,700
2024-03-20	0.655	0.655	0.655	0.655	0.640	199,800
2024-03-19	0.670	0.670	0.655	0.655	0.640	246,600
2024-03-18	0.670	0.670	0.655	0.660	0.645	301,700
2024-03-15	0.680	0.680	0.670	0.670	0.655	272,400
2024-03-14	0.650	0.695	0.650	0.675	0.660	1,149,000
2024-03-13	0.650	0.650	0.645	0.650	0.635	151,800
2024-03-12	0.650	0.665	0.645	0.650	0.635	189,100
2024-03-11	0.650	0.650	0.645	0.650	0.635	220,100
2024-03-08	0.655	0.655	0.650	0.650	0.635	101,200
2024-03-07	0.640	0.670	0.640	0.655	0.640	792,600
2024-03-06	0.655	0.655	0.635	0.640	0.625	897,900
2024-03-05	0.665	0.665	0.655	0.655	0.640	537,000
2024-03-04	0.665	0.675	0.660	0.670	0.655	212,700
2024-03-01	0.670	0.675	0.665	0.665	0.650	320,300
2024-02-29	0.685	0.715	0.675	0.675	0.660	1,055,000
2024-02-28	0.680	0.690	0.675	0.675	0.660	214,800
2024-02-27	0.685	0.685	0.675	0.675	0.660	445,200
2024-02-26	0.680	0.690	0.680	0.690	0.674	127,800
2024-02-23	0.695	0.695	0.685	0.685	0.669	256,800
2024-02-22	0.690	0.695	0.690	0.695	0.679	110,500
2024-02-21	0.690	0.690	0.680	0.690	0.674	491,000
2024-02-20	0.700	0.710	0.690	0.695	0.679	953,400
2024-02-19	0.700	0.700	0.695	0.700	0.684	234,100
2024-02-16	0.715	0.720	0.700	0.700	0.684	523,500
2024-02-15	0.680	0.720	0.675	0.715	0.699	1,948,500

← NewerPage 11 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.