EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.875	0.910	0.850	0.865	0.845	4,583,400
2023-08-18	0.880	0.890	0.860	0.870	0.850	3,191,900
2023-08-17	0.910	0.910	0.885	0.885	0.865	3,218,500
2023-08-16	0.900	0.920	0.895	0.900	0.879	4,324,900
2023-08-15	0.905	0.910	0.895	0.900	0.879	1,825,600
2023-08-14	0.900	0.930	0.895	0.905	0.884	4,756,500
2023-08-11	0.900	0.915	0.895	0.900	0.879	2,671,400
2023-08-10	0.930	0.930	0.890	0.900	0.879	2,440,400
2023-08-09	0.935	0.960	0.915	0.930	0.909	9,768,000
2023-08-08	0.905	0.925	0.890	0.905	0.884	5,088,800
2023-08-07	0.935	0.935	0.885	0.895	0.875	7,513,600
2023-08-04	0.940	0.955	0.915	0.935	0.914	4,595,400
2023-08-03	0.950	0.955	0.920	0.930	0.909	3,932,800
2023-08-02	1.000	1.050	0.940	0.955	0.933	38,797,898
2023-08-01	0.950	0.950	0.915	0.925	0.904	4,014,100
2023-07-31	0.945	0.980	0.940	0.940	0.919	8,042,200
2023-07-28	0.945	0.960	0.930	0.940	0.919	3,402,600
2023-07-27	0.960	0.990	0.930	0.945	0.923	16,337,200
2023-07-26	0.895	0.965	0.875	0.940	0.919	15,375,300
2023-07-25	0.895	0.905	0.865	0.885	0.865	5,085,500
2023-07-24	0.915	0.930	0.865	0.875	0.855	7,345,700
2023-07-21	0.940	0.960	0.915	0.915	0.894	5,354,600
2023-07-20	0.985	0.990	0.950	0.965	0.943	5,320,000
2023-07-18	0.980	1.020	0.965	0.970	0.948	20,627,500
2023-07-17	1.000	1.000	0.950	0.960	0.938	12,925,500
2023-07-14	0.950	1.030	0.945	1.000	0.977	32,739,400
2023-07-13	0.945	0.990	0.925	0.940	0.919	15,321,200
2023-07-12	1.010	1.050	0.935	0.940	0.919	37,793,801
2023-07-11	0.785	0.995	0.770	0.980	0.958	76,295,297
2023-07-10	0.710	0.720	0.705	0.710	0.694	1,961,200
2023-07-07	0.715	0.740	0.705	0.715	0.699	2,063,100
2023-07-06	0.740	0.740	0.710	0.715	0.699	2,244,100
2023-07-05	0.755	0.770	0.735	0.740	0.723	2,955,900
2023-07-04	0.750	0.775	0.745	0.750	0.733	3,334,100
2023-07-03	0.755	0.770	0.745	0.745	0.728	2,887,300
2023-06-30	0.770	0.780	0.755	0.755	0.738	2,438,400
2023-06-28	0.770	0.790	0.765	0.775	0.757	1,401,500
2023-06-27	0.770	0.810	0.760	0.765	0.748	3,812,900
2023-06-26	0.785	0.810	0.760	0.775	0.757	4,027,700
2023-06-23	0.795	0.830	0.785	0.785	0.767	2,808,900
2023-06-22	0.835	0.845	0.790	0.790	0.772	5,390,300
2023-06-21	0.765	0.875	0.760	0.835	0.816	23,134,100
2023-06-20	0.815	0.820	0.765	0.770	0.752	4,090,000
2023-06-19	0.820	0.845	0.805	0.815	0.796	3,764,100
2023-06-16	0.830	0.870	0.810	0.815	0.796	5,763,900
2023-06-15	0.860	0.885	0.810	0.825	0.806	5,280,900
2023-06-14	0.890	0.890	0.825	0.845	0.826	4,652,600
2023-06-13	0.900	0.920	0.870	0.880	0.860	5,623,800
2023-06-12	0.920	0.955	0.890	0.900	0.879	14,238,100
2023-06-09	0.755	0.935	0.755	0.890	0.870	43,197,000
2023-06-08	0.830	0.830	0.740	0.745	0.728	8,201,600
2023-06-07	0.890	0.890	0.815	0.830	0.811	3,969,500
2023-06-06	0.880	0.940	0.850	0.860	0.840	5,685,800
2023-06-02	0.865	1.040	0.810	0.875	0.855	50,790,301
2023-06-01	0.575	0.865	0.575	0.865	0.845	45,375,500
2023-05-31	0.505	0.570	0.500	0.565	0.552	9,261,700
2023-05-30	0.405	0.485	0.400	0.470	0.459	2,591,400
2023-05-29	0.435	0.435	0.395	0.410	0.401	1,786,000
2023-05-26	0.465	0.470	0.410	0.440	0.430	2,439,300
2023-05-25	0.505	0.510	0.460	0.470	0.459	913,200

← NewerPage 14 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.