EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	1.050	1.050	1.000	1.020	0.997	1,672,200
2022-08-22	1.060	1.100	1.030	1.050	1.026	1,291,000
2022-08-19	1.050	1.140	1.050	1.060	1.036	7,185,500
2022-08-18	1.030	1.090	1.030	1.050	1.026	2,622,900
2022-08-17	1.080	1.120	1.010	1.040	1.016	4,095,800
2022-08-16	0.950	1.090	0.950	1.080	1.055	8,279,800
2022-08-15	0.940	0.955	0.940	0.950	0.928	428,000
2022-08-12	0.950	0.950	0.930	0.945	0.923	378,000
2022-08-11	0.910	0.950	0.905	0.950	0.928	1,040,000
2022-08-10	0.925	0.925	0.900	0.905	0.884	424,400
2022-08-09	0.910	0.940	0.900	0.925	0.904	1,792,200
2022-08-08	0.935	0.935	0.900	0.900	0.879	850,200
2022-08-05	0.965	0.970	0.935	0.940	0.919	884,700
2022-08-04	0.910	0.960	0.910	0.955	0.933	2,621,400
2022-08-03	0.895	0.910	0.885	0.900	0.879	588,000
2022-08-02	0.915	0.915	0.900	0.910	0.889	311,500
2022-08-01	0.915	0.930	0.905	0.920	0.899	740,000
2022-07-29	0.925	0.940	0.920	0.920	0.899	680,500
2022-07-28	0.905	0.930	0.905	0.920	0.899	871,200
2022-07-27	0.895	0.910	0.895	0.895	0.875	308,300
2022-07-26	0.890	0.910	0.880	0.895	0.875	306,800
2022-07-25	0.940	0.940	0.880	0.895	0.875	3,405,900
2022-07-22	0.950	0.960	0.935	0.945	0.923	464,300
2022-07-21	0.955	0.955	0.935	0.940	0.919	480,000
2022-07-20	0.980	0.990	0.925	0.945	0.923	2,286,300
2022-07-19	0.990	0.990	0.965	0.970	0.948	515,600
2022-07-18	0.965	0.985	0.965	0.980	0.958	449,500
2022-07-15	0.960	0.970	0.955	0.960	0.938	281,500
2022-07-14	0.960	0.990	0.955	0.960	0.938	341,200
2022-07-13	0.970	0.975	0.960	0.960	0.938	282,600
2022-07-12	0.975	0.990	0.955	0.970	0.948	690,500
2022-07-08	0.995	1.010	0.970	0.990	0.967	369,200
2022-07-07	1.000	1.000	0.960	0.980	0.958	457,600
2022-07-06	1.050	1.060	0.955	1.000	0.977	1,558,500
2022-07-05	1.040	1.090	1.040	1.050	1.026	1,967,100
2022-07-04	1.040	1.050	1.030	1.040	1.016	228,900
2022-07-01	1.030	1.060	1.030	1.040	1.016	277,100
2022-06-30	1.050	1.080	1.030	1.030	1.007	907,600
2022-06-29	1.030	1.060	1.030	1.050	1.026	416,200
2022-06-28	1.040	1.060	1.020	1.050	1.026	729,200
2022-06-27	0.990	1.040	0.985	1.040	1.016	1,275,900
2022-06-24	0.960	1.000	0.950	0.985	0.963	305,200
2022-06-23	0.920	0.980	0.920	0.960	0.938	540,400
2022-06-22	0.945	0.980	0.925	0.925	0.904	275,000
2022-06-21	0.920	0.950	0.920	0.945	0.923	516,100
2022-06-20	0.925	0.945	0.920	0.940	0.919	397,600
2022-06-17	0.950	0.960	0.920	0.940	0.919	397,800
2022-06-16	0.975	1.000	0.945	0.960	0.938	796,300
2022-06-15	0.980	0.990	0.965	0.965	0.943	186,600
2022-06-14	0.965	0.995	0.945	0.985	0.963	576,400
2022-06-13	0.995	1.020	0.965	0.970	0.948	1,178,700
2022-06-10	1.020	1.020	0.995	1.000	0.977	365,100
2022-06-09	1.020	1.020	1.000	1.020	0.997	623,800
2022-06-08	1.050	1.050	1.020	1.020	0.997	536,400
2022-06-07	1.050	1.080	1.020	1.050	1.026	1,228,100
2022-06-03	1.050	1.080	1.050	1.050	1.026	665,400
2022-06-02	1.040	1.070	1.030	1.050	1.026	822,100
2022-06-01	1.040	1.050	1.030	1.040	1.016	297,200
2022-05-31	1.020	1.090	1.010	1.050	1.026	908,700
2022-05-30	1.100	1.110	1.010	1.030	1.007	1,169,000

← NewerPage 18 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.