EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.480	0.495	0.475	0.495	0.489	262,300
2026-04-27	0.480	0.485	0.480	0.480	0.474	162,400
2026-04-24	0.490	0.490	0.480	0.480	0.474	252,900
2026-04-23	0.495	0.505	0.490	0.495	0.489	421,700
2026-04-22	0.495	0.500	0.495	0.500	0.494	367,700
2026-04-21	0.495	0.500	0.495	0.495	0.489	611,500
2026-04-20	0.480	0.495	0.480	0.490	0.484	462,000
2026-04-17	0.480	0.495	0.470	0.485	0.479	1,030,800
2026-04-16	0.450	0.470	0.450	0.470	0.465	430,000
2026-04-15	0.440	0.455	0.435	0.445	0.440	189,200
2026-04-14	0.435	0.445	0.435	0.435	0.430	242,000
2026-04-13	0.435	0.435	0.430	0.435	0.430	167,700
2026-04-10	0.440	0.445	0.435	0.445	0.440	118,500
2026-04-09	0.450	0.450	0.440	0.440	0.435	37,000
2026-04-08	0.435	0.450	0.435	0.450	0.445	71,200
2026-04-07	0.435	0.435	0.425	0.430	0.425	158,100
2026-04-03	0.430	0.455	0.425	0.435	0.430	502,800
2026-04-02	0.430	0.430	0.425	0.430	0.425	54,900
2026-04-01	0.430	0.430	0.425	0.430	0.425	183,800
2026-03-31	0.420	0.430	0.420	0.430	0.425	350,100
2026-03-30	0.425	0.440	0.415	0.420	0.415	168,900
2026-03-27	0.435	0.440	0.430	0.440	0.435	91,000
2026-03-26	0.430	0.430	0.425	0.430	0.425	151,200
2026-03-25	0.430	0.430	0.430	0.430	0.425	285,700
2026-03-24	0.440	0.440	0.430	0.430	0.425	104,300
2026-03-19	0.435	0.455	0.435	0.440	0.435	169,600
2026-03-18	0.450	0.455	0.445	0.450	0.445	99,100
2026-03-17	0.435	0.455	0.435	0.450	0.445	144,300
2026-03-16	0.430	0.430	0.425	0.430	0.425	72,100
2026-03-13	0.420	0.440	0.420	0.430	0.425	259,300
2026-03-12	0.425	0.430	0.420	0.425	0.420	223,300
2026-03-11	0.430	0.440	0.425	0.425	0.420	141,300
2026-03-10	0.430	0.430	0.410	0.425	0.420	208,200
2026-03-09	0.445	0.445	0.405	0.410	0.405	798,200
2026-03-06	0.420	0.445	0.420	0.445	0.440	191,100
2026-03-05	0.440	0.445	0.425	0.425	0.420	449,700
2026-03-04	0.450	0.460	0.440	0.440	0.435	520,900
2026-03-03	0.475	0.480	0.450	0.450	0.445	646,400
2026-03-02	0.500	0.500	0.475	0.475	0.470	985,700
2026-02-27	0.490	0.525	0.490	0.525	0.519	517,800
2026-02-26	0.525	0.530	0.490	0.500	0.494	626,300
2026-02-25	0.520	0.535	0.510	0.525	0.519	470,500
2026-02-24	0.520	0.520	0.505	0.520	0.514	291,200
2026-02-23	0.480	0.520	0.475	0.520	0.514	1,506,800
2026-02-20	0.470	0.480	0.470	0.480	0.474	88,500
2026-02-19	0.465	0.480	0.465	0.475	0.470	168,100
2026-02-16	0.465	0.465	0.465	0.465	0.460	31,100
2026-02-13	0.485	0.485	0.460	0.465	0.460	327,600
2026-02-12	0.470	0.485	0.470	0.485	0.479	430,000
2026-02-11	0.470	0.470	0.465	0.470	0.465	166,700
2026-02-10	0.475	0.480	0.465	0.470	0.465	547,400
2026-02-09	0.475	0.490	0.475	0.480	0.474	160,500
2026-02-06	0.480	0.480	0.475	0.475	0.470	337,400
2026-02-05	0.495	0.495	0.480	0.485	0.479	356,300
2026-02-04	0.500	0.500	0.490	0.490	0.484	267,700
2026-02-03	0.485	0.500	0.480	0.500	0.494	529,600
2026-01-30	0.485	0.485	0.475	0.485	0.479	570,200
2026-01-29	0.490	0.495	0.480	0.485	0.479	984,200
2026-01-28	0.515	0.515	0.495	0.495	0.489	1,359,200
2026-01-27	0.510	0.520	0.510	0.510	0.504	927,300

← NewerPage 3 of 5 · 248 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.