EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.790	0.800	0.785	0.795	0.777	1,267,600
2023-11-15	0.785	0.805	0.785	0.790	0.772	1,148,500
2023-11-14	0.810	0.810	0.780	0.785	0.767	3,015,100
2023-11-10	0.810	0.830	0.800	0.810	0.792	4,118,400
2023-11-09	0.820	0.830	0.805	0.805	0.787	2,722,400
2023-11-08	0.780	0.865	0.780	0.830	0.811	20,803,301
2023-11-07	0.785	0.790	0.770	0.780	0.762	1,575,200
2023-11-06	0.780	0.795	0.775	0.785	0.767	3,030,800
2023-11-03	0.765	0.790	0.765	0.780	0.762	2,340,600
2023-11-02	0.760	0.780	0.760	0.765	0.748	914,500
2023-11-01	0.780	0.780	0.760	0.760	0.743	1,811,800
2023-10-31	0.775	0.785	0.765	0.770	0.752	3,514,200
2023-10-30	0.785	0.790	0.765	0.770	0.752	1,778,600
2023-10-27	0.780	0.800	0.775	0.790	0.772	2,824,200
2023-10-26	0.765	0.820	0.760	0.780	0.762	13,781,500
2023-10-25	0.765	0.780	0.760	0.765	0.748	1,585,900
2023-10-24	0.790	0.790	0.750	0.765	0.748	2,921,000
2023-10-23	0.820	0.820	0.770	0.790	0.772	2,083,400
2023-10-20	0.820	0.820	0.805	0.810	0.792	1,502,700
2023-10-19	0.840	0.850	0.815	0.825	0.806	4,140,400
2023-10-18	0.845	0.845	0.815	0.820	0.801	1,930,800
2023-10-17	0.850	0.855	0.840	0.840	0.821	916,600
2023-10-16	0.905	0.910	0.840	0.840	0.821	4,952,200
2023-10-13	0.880	0.885	0.860	0.875	0.855	1,405,400
2023-10-12	0.860	0.895	0.855	0.890	0.870	4,836,900
2023-10-11	0.840	0.870	0.840	0.860	0.840	3,239,400
2023-10-10	0.815	0.835	0.815	0.835	0.816	2,221,500
2023-10-09	0.805	0.820	0.805	0.810	0.792	922,700
2023-10-06	0.810	0.815	0.800	0.805	0.787	745,000
2023-10-05	0.815	0.835	0.805	0.810	0.792	1,388,200
2023-10-04	0.825	0.835	0.800	0.810	0.792	1,283,800
2023-10-03	0.840	0.845	0.825	0.830	0.811	1,033,400
2023-10-02	0.840	0.860	0.835	0.845	0.826	1,534,800
2023-09-29	0.840	0.860	0.835	0.845	0.826	1,437,900
2023-09-27	0.845	0.850	0.835	0.845	0.826	869,500
2023-09-26	0.850	0.850	0.840	0.845	0.826	766,100
2023-09-25	0.865	0.865	0.845	0.850	0.831	761,800
2023-09-22	0.860	0.885	0.860	0.860	0.840	1,719,000
2023-09-21	0.860	0.875	0.855	0.865	0.845	1,043,400
2023-09-20	0.865	0.885	0.860	0.865	0.845	1,024,700
2023-09-19	0.895	0.895	0.860	0.865	0.845	1,212,600
2023-09-18	0.875	0.900	0.870	0.885	0.865	3,335,300
2023-09-15	0.855	0.880	0.840	0.875	0.855	2,611,600
2023-09-14	0.840	0.855	0.835	0.855	0.836	1,435,500
2023-09-13	0.840	0.845	0.835	0.835	0.816	905,800
2023-09-12	0.855	0.865	0.840	0.840	0.821	1,655,200
2023-09-11	0.845	0.860	0.840	0.850	0.831	2,700,000
2023-09-08	0.850	0.850	0.830	0.840	0.821	1,960,200
2023-09-07	0.850	0.860	0.840	0.845	0.826	1,847,800
2023-09-06	0.850	0.855	0.835	0.845	0.826	1,615,400
2023-09-05	0.835	0.880	0.835	0.850	0.831	5,759,700
2023-09-04	0.840	0.850	0.830	0.830	0.811	1,435,700
2023-09-01	0.855	0.860	0.820	0.840	0.821	4,790,000
2023-08-30	0.885	0.895	0.855	0.860	0.840	2,649,500
2023-08-29	0.890	0.895	0.875	0.880	0.860	1,658,200
2023-08-28	0.955	0.955	0.890	0.895	0.875	8,707,400
2023-08-25	0.910	0.950	0.910	0.935	0.914	8,235,100
2023-08-24	0.880	0.925	0.880	0.920	0.899	6,298,100
2023-08-23	0.880	0.885	0.865	0.870	0.850	1,337,700
2023-08-22	0.880	0.895	0.865	0.870	0.850	1,388,700

← NewerPage 13 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.