EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.935	0.955	0.935	0.945	0.923	182,600
2023-02-22	0.950	0.950	0.930	0.940	0.919	528,900
2023-02-21	0.955	0.960	0.945	0.950	0.928	551,400
2023-02-20	0.970	0.970	0.955	0.960	0.938	438,300
2023-02-17	0.975	0.975	0.965	0.970	0.948	261,500
2023-02-16	0.975	0.990	0.965	0.975	0.953	524,700
2023-02-15	0.955	0.975	0.955	0.970	0.948	417,100
2023-02-14	0.965	0.965	0.955	0.955	0.933	507,400
2023-02-13	0.960	0.970	0.960	0.965	0.943	257,200
2023-02-10	0.955	0.970	0.955	0.970	0.948	364,800
2023-02-09	0.975	0.975	0.950	0.960	0.938	807,000
2023-02-08	0.985	0.995	0.965	0.975	0.953	854,800
2023-02-07	0.990	0.990	0.980	0.990	0.967	380,500
2023-02-03	1.020	1.020	0.980	0.990	0.967	866,100
2023-02-02	1.020	1.020	0.995	1.020	0.997	553,300
2023-01-31	1.050	1.050	1.010	1.010	0.987	759,500
2023-01-30	1.060	1.070	1.030	1.050	1.026	1,392,200
2023-01-27	1.010	1.070	0.990	1.060	1.036	3,045,400
2023-01-26	1.000	1.020	1.000	1.000	0.977	480,800
2023-01-25	0.985	1.010	0.985	1.000	0.977	693,100
2023-01-20	0.980	0.990	0.970	0.985	0.963	363,200
2023-01-19	0.965	0.985	0.965	0.975	0.953	346,600
2023-01-18	0.965	0.985	0.965	0.965	0.943	505,900
2023-01-17	0.990	0.990	0.960	0.965	0.943	880,100
2023-01-16	0.975	1.010	0.970	0.985	0.963	1,537,600
2023-01-13	0.965	0.980	0.960	0.970	0.948	433,800
2023-01-12	0.985	0.995	0.950	0.965	0.943	1,611,300
2023-01-11	0.995	1.000	0.985	0.985	0.963	257,800
2023-01-10	1.020	1.030	0.985	0.990	0.967	913,900
2023-01-09	0.980	1.020	0.980	1.000	0.977	1,507,100
2023-01-06	0.950	0.985	0.945	0.975	0.953	1,578,900
2023-01-05	0.955	0.965	0.945	0.950	0.928	756,700
2023-01-04	0.975	0.995	0.945	0.960	0.938	1,444,600
2023-01-03	0.985	1.010	0.970	0.970	0.948	994,100
2022-12-30	1.040	1.040	0.985	0.995	0.972	1,347,800
2022-12-29	1.010	1.050	0.990	1.030	1.007	6,231,200
2022-12-28	0.945	0.975	0.930	0.970	0.948	1,156,000
2022-12-27	0.965	0.965	0.935	0.935	0.914	2,074,700
2022-12-23	0.980	0.985	0.960	0.970	0.948	1,701,000
2022-12-22	0.990	0.990	0.975	0.980	0.958	1,383,100
2022-12-21	1.000	1.020	0.975	0.995	0.972	3,993,700
2022-12-20	1.020	1.030	1.000	1.010	0.987	738,400
2022-12-19	1.040	1.040	1.010	1.020	0.997	533,200
2022-12-16	1.040	1.050	1.020	1.030	1.007	838,700
2022-12-15	1.070	1.080	1.050	1.060	1.036	679,600
2022-12-14	1.080	1.090	1.070	1.070	1.046	273,900
2022-12-13	1.090	1.110	1.070	1.080	1.055	480,700
2022-12-12	1.110	1.110	1.080	1.080	1.055	414,200
2022-12-09	1.100	1.130	1.100	1.110	1.085	634,100
2022-12-08	1.110	1.130	1.090	1.090	1.065	800,800
2022-12-07	1.120	1.160	1.100	1.110	1.085	1,832,900
2022-12-06	1.080	1.150	1.080	1.120	1.094	2,036,200
2022-12-05	1.100	1.120	1.070	1.080	1.055	1,221,200
2022-12-02	1.020	1.130	1.020	1.100	1.075	3,114,800
2022-12-01	1.000	1.030	0.995	1.010	0.987	891,300
2022-11-30	1.000	1.010	0.995	1.000	0.977	461,400
2022-11-29	1.010	1.030	0.990	1.010	0.987	757,900
2022-11-25	1.050	1.050	0.990	1.010	0.987	962,000
2022-11-24	0.995	1.040	0.995	1.040	1.016	766,900
2022-11-23	1.000	1.010	0.980	0.985	0.963	1,142,400

← NewerPage 16 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.