EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.020	1.030	1.000	1.010	0.987	608,700
2022-11-21	1.010	1.040	1.000	1.020	0.997	703,500
2022-11-17	1.040	1.050	1.020	1.030	1.007	677,500
2022-11-16	1.040	1.050	1.020	1.030	1.007	719,100
2022-11-15	1.050	1.070	1.030	1.040	1.016	868,600
2022-11-14	1.080	1.080	1.060	1.060	1.036	316,700
2022-11-11	1.060	1.080	1.050	1.080	1.055	1,149,000
2022-11-10	1.030	1.050	1.020	1.050	1.026	773,700
2022-11-09	1.050	1.060	1.020	1.030	1.007	557,800
2022-11-08	1.050	1.060	1.030	1.030	1.007	386,900
2022-11-07	1.050	1.070	1.040	1.040	1.016	567,600
2022-11-04	1.020	1.060	1.020	1.050	1.026	1,100,400
2022-11-03	1.040	1.060	1.010	1.020	0.997	1,332,100
2022-11-02	1.060	1.070	1.040	1.040	1.016	1,058,000
2022-11-01	1.080	1.080	1.050	1.060	1.036	836,700
2022-10-31	1.090	1.110	1.080	1.080	1.055	553,500
2022-10-28	1.100	1.110	1.070	1.080	1.055	1,473,100
2022-10-27	1.120	1.120	1.100	1.100	1.075	1,307,800
2022-10-26	1.150	1.150	1.110	1.120	1.094	1,106,500
2022-10-25	1.130	1.150	1.100	1.140	1.114	2,292,300
2022-10-21	1.150	1.160	1.120	1.120	1.094	1,511,000
2022-10-20	1.140	1.160	1.120	1.130	1.104	806,000
2022-10-19	1.160	1.180	1.140	1.140	1.114	813,800
2022-10-18	1.170	1.180	1.150	1.160	1.134	1,371,800
2022-10-17	1.120	1.150	1.120	1.140	1.114	774,600
2022-10-14	1.180	1.190	1.130	1.130	1.104	2,037,400
2022-10-13	1.230	1.230	1.170	1.170	1.143	2,908,700
2022-10-12	1.210	1.240	1.170	1.190	1.163	1,865,600
2022-10-11	1.170	1.200	1.150	1.180	1.153	2,255,300
2022-10-07	1.160	1.210	1.150	1.190	1.163	1,571,400
2022-10-06	1.180	1.220	1.160	1.170	1.143	2,554,200
2022-10-05	1.140	1.180	1.120	1.160	1.134	2,465,200
2022-10-04	1.160	1.170	1.110	1.120	1.094	2,812,800
2022-10-03	1.130	1.140	1.100	1.130	1.104	1,564,800
2022-09-30	1.130	1.160	1.070	1.130	1.104	2,554,000
2022-09-29	1.260	1.260	1.110	1.130	1.104	5,636,000
2022-09-28	1.270	1.270	1.220	1.240	1.212	2,150,600
2022-09-27	1.240	1.290	1.230	1.270	1.241	2,550,700
2022-09-26	1.250	1.260	1.220	1.240	1.212	1,932,500
2022-09-23	1.230	1.300	1.220	1.260	1.231	4,631,200
2022-09-22	1.230	1.260	1.220	1.240	1.212	1,967,300
2022-09-21	1.240	1.240	1.210	1.230	1.202	1,564,700
2022-09-20	1.270	1.320	1.220	1.250	1.221	3,724,500
2022-09-19	1.240	1.270	1.200	1.250	1.221	3,933,200
2022-09-15	1.280	1.350	1.210	1.230	1.202	5,097,900
2022-09-14	1.210	1.280	1.180	1.280	1.251	3,998,200
2022-09-13	1.270	1.320	1.240	1.260	1.231	7,578,700
2022-09-12	1.190	1.280	1.170	1.260	1.231	6,731,000
2022-09-09	1.140	1.180	1.140	1.170	1.143	2,410,200
2022-09-08	1.120	1.170	1.120	1.140	1.114	3,233,200
2022-09-07	1.070	1.120	1.050	1.120	1.094	4,344,800
2022-09-06	1.100	1.240	1.040	1.060	1.036	23,121,000
2022-09-05	1.080	1.090	1.050	1.060	1.036	1,997,900
2022-09-02	1.020	1.090	1.010	1.080	1.055	4,138,800
2022-09-01	1.020	1.030	1.010	1.020	0.997	811,900
2022-08-30	1.030	1.040	1.010	1.020	0.997	1,244,500
2022-08-29	1.040	1.050	1.010	1.040	1.016	4,265,000
2022-08-26	1.080	1.100	1.070	1.080	1.055	1,128,000
2022-08-25	1.110	1.130	1.060	1.080	1.055	3,871,400
2022-08-24	1.020	1.090	1.020	1.090	1.065	2,554,300

← NewerPage 17 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.