EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	1.110	1.110	1.070	1.080	1.055	1,192,800
2022-05-26	1.050	1.120	1.040	1.100	1.075	3,808,300
2022-05-25	0.995	1.040	0.995	1.040	1.016	1,107,700
2022-05-24	1.000	1.010	0.995	0.995	0.972	397,000
2022-05-23	1.000	1.030	0.990	1.000	0.977	885,600
2022-05-20	1.000	1.030	1.000	1.000	0.977	515,100
2022-05-19	0.995	1.020	0.980	1.000	0.977	1,175,200
2022-05-18	0.930	1.050	0.930	1.030	1.007	2,153,100
2022-05-17	0.890	0.945	0.880	0.940	0.919	1,015,300
2022-05-13	0.865	0.900	0.860	0.900	0.879	569,700
2022-05-12	0.915	0.930	0.840	0.885	0.865	1,574,400
2022-05-11	0.920	0.935	0.900	0.920	0.899	699,800
2022-05-10	0.950	0.950	0.920	0.920	0.899	1,233,600
2022-05-09	0.980	0.980	0.955	0.955	0.933	781,100
2022-05-06	0.965	0.985	0.960	0.980	0.958	545,000
2022-05-05	0.990	1.000	0.960	0.965	0.943	870,700
2022-04-29	0.980	1.020	0.980	1.000	0.977	1,231,800
2022-04-28	0.980	0.985	0.955	0.980	0.958	978,100
2022-04-27	0.990	0.990	0.965	0.980	0.958	2,805,400
2022-04-26	1.000	1.030	1.000	1.010	0.987	587,900
2022-04-25	1.040	1.050	0.995	1.000	0.977	2,495,100
2022-04-22	1.080	1.080	1.050	1.060	1.036	1,694,500
2022-04-21	1.080	1.090	1.070	1.090	1.065	454,200
2022-04-20	1.050	1.100	1.050	1.090	1.065	1,651,900
2022-04-18	1.060	1.080	1.040	1.050	1.026	1,004,000
2022-04-15	1.070	1.080	1.050	1.060	1.036	706,800
2022-04-14	1.110	1.120	1.050	1.080	1.055	2,075,200
2022-04-13	1.110	1.150	1.090	1.090	1.065	1,189,800
2022-04-12	1.060	1.130	1.040	1.110	1.085	3,081,900
2022-04-11	1.210	1.220	1.090	1.090	1.065	7,277,000
2022-04-08	1.210	1.220	1.200	1.210	1.182	910,900
2022-04-07	1.240	1.250	1.200	1.210	1.182	2,205,100
2022-04-06	1.230	1.280	1.230	1.240	1.212	3,449,300
2022-04-05	1.220	1.240	1.200	1.240	1.212	1,551,600
2022-04-04	1.240	1.280	1.210	1.210	1.182	5,670,300
2022-04-01	1.180	1.240	1.170	1.230	1.202	4,153,900
2022-03-31	1.180	1.200	1.160	1.180	1.153	1,254,700
2022-03-30	1.170	1.200	1.160	1.180	1.153	1,083,100
2022-03-29	1.210	1.210	1.140	1.170	1.143	1,704,600
2022-03-28	1.230	1.260	1.180	1.190	1.163	3,872,200
2022-03-25	1.190	1.210	1.180	1.210	1.182	2,495,500
2022-03-24	1.190	1.190	1.170	1.180	1.153	988,100
2022-03-23	1.240	1.240	1.170	1.200	1.173	1,451,100
2022-03-22	1.210	1.240	1.200	1.210	1.182	2,747,400
2022-03-21	1.150	1.200	1.140	1.200	1.173	2,540,900
2022-03-18	1.170	1.170	1.130	1.140	1.114	1,641,600
2022-03-17	1.140	1.190	1.120	1.160	1.134	2,952,800
2022-03-16	1.090	1.140	1.090	1.130	1.104	2,025,700
2022-03-15	1.130	1.150	1.080	1.080	1.055	2,854,400
2022-03-14	1.190	1.190	1.120	1.130	1.104	2,911,500
2022-03-11	1.140	1.210	1.110	1.200	1.173	3,757,100
2022-03-10	1.170	1.180	1.120	1.130	1.104	2,396,400
2022-03-09	1.220	1.260	1.140	1.150	1.124	6,643,300
2022-03-08	1.170	1.250	1.150	1.200	1.173	4,388,300
2022-03-07	1.290	1.290	1.170	1.180	1.153	6,638,200
2022-03-04	1.330	1.330	1.260	1.270	1.241	6,547,600
2022-03-03	1.360	1.380	1.310	1.340	1.309	2,990,800
2022-03-02	1.360	1.390	1.300	1.330	1.300	7,200,300
2022-03-01	1.290	1.400	1.260	1.360	1.329	11,879,800
2022-02-28	1.320	1.350	1.260	1.280	1.251	5,636,100

← NewerPage 19 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.