EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.420	0.430	0.420	0.425	0.425	38,200
2026-07-24	0.425	0.425	0.420	0.420	0.420	226,000
2026-07-23	0.425	0.425	0.425	0.425	0.425	41,000
2026-07-22	0.430	0.430	0.425	0.425	0.425	77,000
2026-07-21	0.420	0.430	0.420	0.430	0.430	327,600
2026-07-20	0.420	0.430	0.420	0.425	0.425	25,800
2026-07-17	0.435	0.435	0.425	0.425	0.425	27,400
2026-07-16	0.430	0.435	0.430	0.435	0.435	110,000
2026-07-15	0.435	0.435	0.435	0.435	0.435	54,000
2026-07-14	0.445	0.445	0.440	0.440	0.440	20,600
2026-07-13	0.445	0.445	0.430	0.430	0.430	51,900
2026-07-10	0.425	0.450	0.415	0.445	0.445	1,190,000
2026-07-09	0.425	0.425	0.420	0.425	0.425	60,700
2026-07-08	0.420	0.425	0.420	0.425	0.425	47,300
2026-07-07	0.430	0.430	0.420	0.420	0.420	110,000
2026-07-06	0.430	0.430	0.430	0.430	0.430	61,100
2026-07-03	0.430	0.435	0.430	0.435	0.435	50,000
2026-07-02	0.440	0.440	0.430	0.430	0.430	291,000
2026-07-01	0.440	0.440	0.435	0.435	0.435	58,000
2026-06-30	0.445	0.450	0.440	0.440	0.440	52,200
2026-06-29	0.435	0.445	0.435	0.445	0.445	78,300
2026-06-26	0.435	0.435	0.435	0.435	0.435	266,000
2026-06-25	0.445	0.445	0.440	0.440	0.440	123,400
2026-06-24	0.440	0.440	0.440	0.440	0.440	58,700
2026-06-23	0.440	0.440	0.435	0.440	0.440	138,300
2026-06-22	0.445	0.445	0.440	0.440	0.440	300,800
2026-06-19	0.455	0.455	0.445	0.450	0.450	164,700
2026-06-18	0.460	0.465	0.455	0.460	0.460	364,500
2026-06-17	0.455	0.455	0.455	0.455	0.455	0
2026-06-16	0.450	0.475	0.445	0.455	0.455	1,092,700
2026-06-15	0.440	0.450	0.440	0.450	0.450	127,800
2026-06-12	0.440	0.445	0.440	0.440	0.440	130,000
2026-06-11	0.440	0.445	0.440	0.440	0.440	59,700
2026-06-10	0.440	0.445	0.435	0.440	0.440	217,800
2026-06-09	0.445	0.450	0.440	0.440	0.440	89,500
2026-06-08	0.445	0.450	0.440	0.450	0.445	226,000
2026-06-05	0.455	0.455	0.445	0.445	0.440	105,400
2026-06-04	0.445	0.445	0.445	0.445	0.440	80,600
2026-06-03	0.445	0.445	0.445	0.445	0.440	225,400
2026-05-29	0.450	0.450	0.445	0.450	0.445	118,100
2026-05-28	0.450	0.450	0.445	0.445	0.440	279,000
2026-05-26	0.465	0.465	0.450	0.450	0.445	162,900
2026-05-25	0.465	0.465	0.455	0.465	0.460	138,400
2026-05-22	0.455	0.470	0.455	0.460	0.455	161,700
2026-05-21	0.450	0.470	0.450	0.455	0.450	693,200
2026-05-20	0.445	0.450	0.445	0.450	0.445	645,000
2026-05-19	0.460	0.460	0.445	0.450	0.445	1,286,000
2026-05-18	0.475	0.475	0.465	0.465	0.460	348,600
2026-05-15	0.495	0.495	0.470	0.475	0.470	966,700
2026-05-14	0.510	0.510	0.495	0.495	0.489	258,300
2026-05-13	0.510	0.520	0.490	0.510	0.504	827,800
2026-05-12	0.505	0.510	0.485	0.505	0.499	787,600
2026-05-11	0.505	0.520	0.490	0.495	0.489	704,800
2026-05-08	0.510	0.510	0.495	0.500	0.494	310,100
2026-05-07	0.520	0.525	0.505	0.510	0.504	661,600
2026-05-06	0.515	0.525	0.510	0.515	0.509	861,100
2026-05-05	0.480	0.510	0.480	0.510	0.504	1,647,600
2026-05-04	0.485	0.485	0.480	0.480	0.474	106,000
2026-04-30	0.480	0.485	0.480	0.480	0.474	59,000
2026-04-29	0.490	0.490	0.480	0.480	0.474	54,200

← NewerPage 2 of 21 · 1,226 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.