EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	1.260	1.330	1.250	1.300	1.270	6,334,900
2022-02-24	1.340	1.350	1.180	1.230	1.202	13,973,800
2022-02-23	1.220	1.360	1.220	1.340	1.309	14,327,100
2022-02-22	1.150	1.240	1.140	1.200	1.173	6,895,200
2022-02-21	1.150	1.180	1.090	1.170	1.143	7,039,500
2022-02-18	1.140	1.150	1.120	1.140	1.114	2,072,400
2022-02-17	1.170	1.220	1.110	1.140	1.114	9,453,000
2022-02-16	1.180	1.200	1.160	1.170	1.143	2,433,400
2022-02-15	1.180	1.220	1.130	1.160	1.134	6,541,100
2022-02-14	1.240	1.380	1.150	1.160	1.134	25,410,801
2022-02-11	1.110	1.250	1.110	1.250	1.221	11,598,600
2022-02-10	1.130	1.140	1.100	1.120	1.094	1,447,400
2022-02-09	1.130	1.170	1.110	1.120	1.094	4,035,700
2022-02-08	1.110	1.150	1.110	1.130	1.104	1,720,400
2022-02-07	1.160	1.190	1.100	1.110	1.085	5,393,800
2022-02-04	1.160	1.180	1.130	1.160	1.134	3,565,000
2022-02-03	1.110	1.160	1.090	1.160	1.134	3,536,300
2022-01-31	1.080	1.130	1.080	1.090	1.065	1,689,100
2022-01-28	1.010	1.100	1.010	1.080	1.055	4,393,200
2022-01-27	1.030	1.040	1.000	1.010	0.987	1,120,700
2022-01-26	0.980	1.040	0.980	1.030	1.007	2,541,600
2022-01-25	1.020	1.030	0.970	0.980	0.958	979,800
2022-01-24	0.970	1.060	0.965	1.010	0.987	3,666,400
2022-01-21	0.960	0.980	0.960	0.970	0.948	1,370,700
2022-01-20	0.970	0.990	0.950	0.960	0.938	1,205,900
2022-01-19	0.985	1.010	0.965	0.970	0.948	1,480,900
2022-01-17	0.975	1.010	0.970	0.985	0.963	1,283,500
2022-01-14	1.000	1.000	0.965	0.970	0.948	3,124,900
2022-01-13	1.040	1.050	1.000	1.000	0.977	1,974,600
2022-01-12	1.020	1.070	1.000	1.040	1.016	1,649,000
2022-01-11	1.060	1.080	0.995	1.020	0.997	4,338,100
2022-01-10	1.080	1.110	1.050	1.070	1.046	3,499,900
2022-01-07	1.110	1.140	1.080	1.080	1.055	2,656,300
2022-01-06	1.150	1.150	1.100	1.110	1.085	2,388,200
2022-01-05	1.150	1.170	1.130	1.160	1.134	4,370,500
2022-01-04	1.120	1.150	1.110	1.140	1.114	6,083,000
2022-01-03	1.070	1.110	1.050	1.110	1.085	5,116,500
2021-12-31	1.060	1.080	1.040	1.070	1.046	3,877,500
2021-12-30	1.100	1.110	1.060	1.070	1.046	4,740,900
2021-12-29	1.100	1.130	1.080	1.110	1.085	4,281,900
2021-12-28	1.140	1.180	1.080	1.100	1.075	7,566,500
2021-12-27	1.140	1.160	1.120	1.140	1.114	2,754,100
2021-12-24	1.180	1.200	1.110	1.140	1.114	8,918,900
2021-12-23	1.110	1.210	1.110	1.190	1.163	11,540,900
2021-12-22	1.110	1.130	1.080	1.110	1.085	3,400,100
2021-12-21	1.110	1.140	1.060	1.090	1.065	5,130,200
2021-12-20	1.210	1.250	1.100	1.110	1.085	8,555,900
2021-12-17	1.170	1.240	1.140	1.210	1.182	9,609,600
2021-12-16	1.070	1.180	1.070	1.180	1.153	13,515,800
2021-12-15	1.030	1.080	1.010	1.060	1.036	3,827,600
2021-12-14	1.070	1.120	1.010	1.030	1.007	7,647,400
2021-12-13	0.985	1.090	0.985	1.080	1.055	7,966,700
2021-12-10	0.965	1.030	0.965	0.980	0.958	4,987,900
2021-12-09	0.955	1.070	0.940	0.980	0.958	28,238,500
2021-12-08	0.940	0.970	0.935	0.950	0.928	4,012,800
2021-12-07	0.930	0.950	0.915	0.930	0.909	2,720,000
2021-12-06	0.975	1.010	0.910	0.930	0.909	19,151,100
2021-12-02	0.965	0.990	0.940	0.970	0.948	8,232,100
2021-12-01	0.965	0.990	0.935	0.960	0.938	2,929,000
2021-11-30	0.920	1.010	0.915	0.975	0.953	7,790,300

← NewerPage 20 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.