EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.500	0.525	0.500	0.510	0.498	765,500
2023-05-23	0.510	0.510	0.495	0.500	0.489	718,700
2023-05-22	0.515	0.515	0.505	0.510	0.498	766,300
2023-05-19	0.525	0.535	0.520	0.520	0.508	527,100
2023-05-18	0.530	0.540	0.520	0.525	0.513	312,600
2023-05-17	0.540	0.540	0.525	0.535	0.523	235,100
2023-05-16	0.555	0.565	0.535	0.540	0.528	724,600
2023-05-15	0.535	0.570	0.535	0.555	0.542	685,700
2023-05-12	0.535	0.575	0.520	0.530	0.518	1,813,000
2023-05-11	0.505	0.545	0.505	0.535	0.523	995,100
2023-05-10	0.510	0.515	0.500	0.505	0.494	349,400
2023-05-09	0.525	0.535	0.500	0.500	0.489	1,095,600
2023-05-08	0.535	0.550	0.520	0.525	0.513	562,100
2023-05-05	0.550	0.555	0.510	0.530	0.518	1,092,700
2023-05-03	0.590	0.590	0.545	0.550	0.537	1,172,700
2023-05-02	0.585	0.610	0.565	0.590	0.577	1,741,500
2023-04-28	0.615	0.615	0.500	0.585	0.572	8,205,300
2023-04-27	0.765	0.765	0.615	0.620	0.606	4,841,200
2023-04-26	0.805	0.805	0.750	0.770	0.752	345,500
2023-04-25	0.830	0.830	0.805	0.810	0.792	224,200
2023-04-20	0.835	0.835	0.820	0.830	0.811	561,000
2023-04-19	0.850	0.850	0.840	0.840	0.821	325,900
2023-04-18	0.850	0.855	0.850	0.855	0.836	79,000
2023-04-17	0.870	0.880	0.850	0.850	0.831	284,400
2023-04-14	0.865	0.875	0.865	0.870	0.850	33,500
2023-04-13	0.860	0.860	0.860	0.860	0.840	34,000
2023-04-12	0.865	0.870	0.865	0.865	0.845	38,000
2023-04-11	0.880	0.880	0.860	0.865	0.845	47,600
2023-04-10	0.880	0.880	0.870	0.870	0.850	82,100
2023-04-07	0.885	0.890	0.875	0.890	0.870	31,400
2023-04-06	0.880	0.880	0.870	0.880	0.860	34,300
2023-04-05	0.900	0.900	0.880	0.880	0.860	24,700
2023-04-04	0.890	0.890	0.870	0.875	0.855	72,000
2023-04-03	0.900	0.900	0.895	0.895	0.875	81,500
2023-03-31	0.855	0.890	0.855	0.890	0.870	178,500
2023-03-30	0.850	0.860	0.850	0.855	0.836	47,200
2023-03-29	0.860	0.860	0.850	0.855	0.836	36,500
2023-03-28	0.855	0.870	0.855	0.870	0.850	85,700
2023-03-27	0.865	0.865	0.850	0.855	0.836	234,400
2023-03-24	0.870	0.870	0.860	0.865	0.845	132,500
2023-03-23	0.885	0.890	0.875	0.875	0.855	134,000
2023-03-22	0.880	0.890	0.870	0.890	0.870	90,700
2023-03-21	0.880	0.885	0.880	0.880	0.860	122,100
2023-03-20	0.880	0.880	0.880	0.880	0.860	87,700
2023-03-17	0.880	0.900	0.870	0.880	0.860	175,700
2023-03-16	0.890	0.890	0.880	0.890	0.870	141,000
2023-03-15	0.890	0.910	0.890	0.890	0.870	491,300
2023-03-14	0.890	0.900	0.870	0.880	0.860	425,900
2023-03-13	0.905	0.905	0.885	0.900	0.879	446,200
2023-03-10	0.915	0.930	0.905	0.905	0.884	392,200
2023-03-09	0.935	0.935	0.915	0.915	0.894	147,900
2023-03-08	0.935	0.935	0.915	0.915	0.894	146,000
2023-03-07	0.910	0.925	0.910	0.910	0.889	375,200
2023-03-06	0.935	0.935	0.920	0.920	0.899	423,100
2023-03-03	0.935	0.935	0.935	0.935	0.914	58,200
2023-03-02	0.935	0.940	0.930	0.935	0.914	158,800
2023-03-01	0.950	0.950	0.935	0.935	0.914	625,400
2023-02-28	0.950	0.950	0.945	0.945	0.923	194,700
2023-02-27	0.955	0.960	0.955	0.955	0.933	136,700
2023-02-24	0.955	0.980	0.945	0.950	0.928	633,600

← NewerPage 15 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.