EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.680	0.720	0.675	0.715	0.699	1,948,500
2024-02-14	0.675	0.685	0.670	0.675	0.660	311,200
2024-02-13	0.685	0.685	0.675	0.675	0.660	72,600
2024-02-09	0.660	0.685	0.660	0.685	0.669	142,600
2024-02-08	0.655	0.665	0.655	0.660	0.645	164,800
2024-02-07	0.660	0.670	0.660	0.660	0.645	260,700
2024-02-06	0.650	0.675	0.650	0.665	0.650	357,300
2024-02-05	0.665	0.675	0.650	0.655	0.640	635,600
2024-02-02	0.680	0.750	0.645	0.665	0.650	1,806,500
2024-01-31	0.690	0.700	0.675	0.680	0.665	787,900
2024-01-30	0.695	0.700	0.685	0.695	0.679	963,500
2024-01-29	0.705	0.710	0.695	0.695	0.679	768,800
2024-01-26	0.720	0.720	0.700	0.705	0.689	820,100
2024-01-24	0.715	0.725	0.715	0.720	0.704	271,300
2024-01-23	0.710	0.725	0.710	0.715	0.699	556,200
2024-01-22	0.720	0.725	0.700	0.705	0.689	1,187,200
2024-01-19	0.710	0.730	0.705	0.720	0.704	455,300
2024-01-18	0.740	0.740	0.705	0.710	0.694	1,043,700
2024-01-17	0.745	0.750	0.720	0.725	0.708	1,034,300
2024-01-16	0.775	0.780	0.745	0.745	0.728	1,643,000
2024-01-15	0.780	0.785	0.760	0.765	0.748	2,082,300
2024-01-12	0.800	0.805	0.780	0.785	0.767	883,400
2024-01-11	0.805	0.810	0.795	0.805	0.787	631,000
2024-01-10	0.805	0.815	0.795	0.805	0.787	1,576,000
2024-01-09	0.825	0.825	0.795	0.805	0.787	3,631,900
2024-01-08	0.810	0.830	0.800	0.810	0.792	1,951,100
2024-01-05	0.810	0.815	0.795	0.810	0.792	2,009,400
2024-01-04	0.900	0.930	0.800	0.800	0.782	18,978,600
2024-01-03	0.760	0.770	0.750	0.770	0.752	806,400
2024-01-02	0.755	0.760	0.750	0.760	0.743	593,200
2023-12-29	0.755	0.760	0.755	0.755	0.738	749,900
2023-12-28	0.755	0.760	0.750	0.750	0.733	1,254,000
2023-12-27	0.755	0.755	0.750	0.750	0.733	810,100
2023-12-26	0.750	0.755	0.740	0.755	0.738	985,700
2023-12-22	0.735	0.760	0.730	0.750	0.733	2,192,700
2023-12-21	0.740	0.740	0.730	0.730	0.713	305,300
2023-12-20	0.725	0.745	0.725	0.740	0.723	863,600
2023-12-19	0.725	0.750	0.725	0.730	0.713	1,012,700
2023-12-18	0.720	0.730	0.720	0.730	0.713	1,134,500
2023-12-15	0.715	0.730	0.710	0.725	0.708	803,700
2023-12-14	0.725	0.735	0.720	0.720	0.704	898,500
2023-12-13	0.720	0.725	0.710	0.720	0.704	935,500
2023-12-12	0.720	0.735	0.715	0.720	0.704	1,053,800
2023-12-11	0.720	0.730	0.720	0.725	0.708	742,900
2023-12-08	0.740	0.755	0.715	0.730	0.713	1,537,400
2023-12-07	0.710	0.760	0.705	0.735	0.718	3,122,700
2023-12-06	0.715	0.720	0.705	0.710	0.694	647,200
2023-12-05	0.725	0.735	0.705	0.705	0.689	2,337,500
2023-12-04	0.720	0.725	0.705	0.720	0.704	1,051,100
2023-12-01	0.750	0.750	0.720	0.725	0.708	1,605,300
2023-11-30	0.780	0.780	0.745	0.750	0.733	2,103,100
2023-11-29	0.780	0.785	0.770	0.780	0.762	1,305,800
2023-11-28	0.780	0.800	0.775	0.780	0.762	1,144,600
2023-11-27	0.790	0.790	0.775	0.785	0.767	939,200
2023-11-24	0.780	0.795	0.780	0.790	0.772	1,427,700
2023-11-23	0.775	0.785	0.775	0.780	0.762	589,200
2023-11-22	0.780	0.785	0.770	0.775	0.757	1,571,100
2023-11-21	0.790	0.810	0.775	0.775	0.757	1,830,400
2023-11-20	0.795	0.805	0.790	0.790	0.772	827,900
2023-11-17	0.800	0.820	0.795	0.795	0.777	2,823,300

← NewerPage 12 of 21 · 1,231 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.