EP Manufacturing Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.940	0.970	0.910	0.925	0.904	4,794,600
2021-11-26	1.040	1.060	0.940	0.970	0.948	11,296,600
2021-11-25	1.140	1.170	1.030	1.030	1.007	10,214,600
2021-11-24	1.120	1.150	1.070	1.140	1.114	9,127,000
2021-11-23	1.010	1.100	1.000	1.100	1.075	11,225,100
2021-11-22	1.030	1.070	1.010	1.020	0.997	4,316,600
2021-11-19	1.080	1.120	1.000	1.030	1.007	10,932,900
2021-11-18	1.100	1.150	1.070	1.090	1.065	6,622,300
2021-11-17	1.160	1.180	1.070	1.100	1.075	6,234,300
2021-11-16	1.150	1.220	1.110	1.150	1.124	18,872,801
2021-11-15	1.130	1.190	1.050	1.150	1.124	17,892,199
2021-11-12	1.140	1.170	1.100	1.120	1.094	7,686,500
2021-11-11	1.090	1.200	0.995	1.130	1.104	27,268,000
2021-11-10	1.150	1.310	1.070	1.100	1.075	55,191,000
2021-11-09	0.940	1.240	0.935	1.140	1.114	57,575,801
2021-11-08	0.815	0.975	0.810	0.945	0.923	27,925,900
2021-11-05	0.830	0.845	0.805	0.810	0.792	4,353,100
2021-11-03	0.840	0.845	0.770	0.830	0.811	9,890,500
2021-11-02	0.850	0.865	0.805	0.835	0.816	7,432,900
2021-11-01	0.795	0.870	0.780	0.830	0.811	39,281,699
2021-10-29	0.735	0.800	0.730	0.770	0.752	16,629,301
2021-10-28	0.695	0.770	0.695	0.725	0.708	12,191,200
2021-10-27	0.705	0.725	0.690	0.695	0.679	6,263,700
2021-10-26	0.685	0.710	0.680	0.705	0.689	3,682,700
2021-10-25	0.660	0.735	0.660	0.670	0.655	15,464,900
2021-10-22	0.600	0.650	0.600	0.625	0.611	5,924,200
2021-10-21	0.595	0.600	0.590	0.600	0.586	994,400

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

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.