EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.510	0.525	0.505	0.510	0.504	1,485,400
2026-01-23	0.515	0.515	0.500	0.515	0.509	1,073,800
2026-01-22	0.520	0.530	0.515	0.515	0.509	657,700
2026-01-21	0.515	0.530	0.515	0.515	0.509	541,000
2026-01-20	0.520	0.550	0.520	0.520	0.514	1,612,500
2026-01-19	0.550	0.550	0.525	0.530	0.524	771,200
2026-01-16	0.540	0.560	0.540	0.555	0.549	567,600
2026-01-15	0.565	0.565	0.540	0.545	0.539	1,011,200
2026-01-14	0.535	0.570	0.530	0.565	0.558	1,620,400
2026-01-13	0.535	0.545	0.525	0.525	0.519	592,100
2026-01-12	0.555	0.555	0.510	0.535	0.529	719,600
2026-01-09	0.570	0.570	0.550	0.555	0.549	936,400
2026-01-08	0.570	0.595	0.565	0.570	0.563	4,281,100
2026-01-07	0.525	0.565	0.515	0.560	0.554	3,500,200
2026-01-06	0.535	0.535	0.520	0.525	0.519	844,100
2026-01-05	0.500	0.540	0.500	0.530	0.524	2,398,800
2026-01-02	0.490	0.505	0.490	0.495	0.489	472,700
2025-12-31	0.500	0.510	0.485	0.490	0.484	1,134,100
2025-12-30	0.515	0.530	0.505	0.505	0.499	904,600
2025-12-29	0.530	0.545	0.515	0.515	0.509	1,071,200
2025-12-26	0.525	0.555	0.525	0.530	0.524	1,177,900
2025-12-24	0.550	0.550	0.525	0.535	0.529	1,342,500
2025-12-23	0.520	0.575	0.520	0.555	0.549	4,561,500
2025-12-22	0.525	0.540	0.515	0.520	0.514	1,231,100
2025-12-19	0.520	0.545	0.515	0.525	0.519	1,859,600
2025-12-18	0.530	0.565	0.520	0.525	0.519	4,052,500
2025-12-17	0.475	0.560	0.475	0.545	0.539	9,432,800
2025-12-16	0.500	0.510	0.465	0.475	0.470	2,392,400
2025-12-15	0.430	0.520	0.430	0.500	0.494	9,165,400
2025-12-12	0.400	0.425	0.400	0.415	0.410	1,158,300
2025-12-11	0.390	0.390	0.385	0.385	0.381	81,300
2025-12-10	0.385	0.385	0.385	0.385	0.381	70,500
2025-12-09	0.385	0.390	0.385	0.385	0.381	96,900
2025-12-08	0.400	0.400	0.390	0.390	0.386	71,800
2025-12-05	0.390	0.400	0.390	0.400	0.395	69,500
2025-12-04	0.405	0.405	0.395	0.395	0.390	160,100
2025-12-03	0.405	0.410	0.405	0.405	0.400	139,300
2025-12-02	0.400	0.420	0.400	0.405	0.400	348,600
2025-12-01	0.390	0.405	0.390	0.405	0.400	149,700
2025-11-28	0.400	0.405	0.385	0.390	0.386	300,600
2025-11-27	0.390	0.405	0.390	0.400	0.395	144,800
2025-11-26	0.400	0.405	0.390	0.390	0.386	346,500
2025-11-25	0.395	0.415	0.395	0.400	0.395	129,100
2025-11-24	0.395	0.420	0.395	0.395	0.390	170,300
2025-11-21	0.405	0.410	0.395	0.400	0.395	585,500
2025-11-20	0.415	0.415	0.410	0.410	0.405	243,700
2025-11-19	0.410	0.415	0.410	0.410	0.405	245,900
2025-11-18	0.430	0.435	0.405	0.405	0.400	725,700
2025-11-17	0.420	0.435	0.420	0.430	0.425	178,400
2025-11-14	0.435	0.435	0.420	0.420	0.415	728,500
2025-11-13	0.445	0.455	0.435	0.445	0.440	446,600
2025-11-12	0.430	0.440	0.420	0.440	0.435	277,000
2025-11-11	0.430	0.460	0.425	0.430	0.425	728,500
2025-11-10	0.440	0.450	0.425	0.430	0.425	315,800
2025-11-07	0.450	0.450	0.430	0.450	0.445	296,000
2025-11-06	0.445	0.470	0.445	0.455	0.450	1,558,700
2025-11-05	0.405	0.455	0.405	0.445	0.440	1,838,700
2025-11-04	0.435	0.445	0.400	0.405	0.400	1,722,000
2025-11-03	0.450	0.465	0.435	0.435	0.430	650,000
2025-10-31	0.475	0.485	0.450	0.450	0.445	1,846,900

← NewerPage 4 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.