EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.475	0.485	0.450	0.450	0.445	1,846,900
2025-10-30	0.420	0.485	0.420	0.470	0.465	5,363,800
2025-10-29	0.440	0.440	0.410	0.420	0.415	886,200
2025-10-28	0.440	0.465	0.430	0.440	0.435	1,178,100
2025-10-27	0.480	0.490	0.430	0.440	0.435	2,807,300
2025-10-24	0.490	0.505	0.455	0.480	0.474	3,759,700
2025-10-23	0.375	0.510	0.370	0.480	0.474	9,389,200
2025-10-22	0.365	0.365	0.355	0.365	0.361	367,500
2025-10-21	0.360	0.370	0.360	0.365	0.361	218,000
2025-10-17	0.370	0.375	0.355	0.360	0.356	169,800
2025-10-16	0.375	0.380	0.365	0.370	0.366	764,200
2025-10-15	0.360	0.360	0.345	0.345	0.341	232,300
2025-10-14	0.355	0.360	0.340	0.345	0.341	291,000
2025-10-13	0.350	0.350	0.340	0.345	0.341	344,300
2025-10-10	0.365	0.365	0.350	0.350	0.346	240,000
2025-10-09	0.360	0.365	0.355	0.355	0.351	49,100
2025-10-08	0.355	0.375	0.355	0.360	0.356	515,000
2025-10-07	0.365	0.365	0.350	0.355	0.351	146,900
2025-10-06	0.370	0.375	0.365	0.365	0.361	105,500
2025-10-03	0.360	0.370	0.360	0.370	0.366	57,200
2025-10-02	0.365	0.370	0.360	0.365	0.361	140,700
2025-10-01	0.360	0.365	0.360	0.365	0.361	96,400
2025-09-30	0.355	0.375	0.350	0.365	0.361	899,200
2025-09-29	0.370	0.370	0.360	0.360	0.356	266,100
2025-09-26	0.375	0.380	0.365	0.370	0.366	450,500
2025-09-25	0.380	0.380	0.370	0.370	0.366	414,400
2025-09-24	0.380	0.385	0.375	0.380	0.376	534,300
2025-09-23	0.385	0.385	0.380	0.380	0.376	310,900
2025-09-22	0.385	0.395	0.385	0.385	0.381	314,000
2025-09-19	0.385	0.385	0.380	0.385	0.381	499,000
2025-09-18	0.385	0.390	0.385	0.385	0.381	126,600
2025-09-17	0.390	0.390	0.385	0.385	0.381	113,900
2025-09-12	0.375	0.400	0.375	0.390	0.386	1,566,900
2025-09-11	0.375	0.380	0.375	0.380	0.376	47,500
2025-09-10	0.380	0.380	0.375	0.375	0.371	94,100
2025-09-09	0.380	0.380	0.375	0.375	0.371	28,100
2025-09-08	0.370	0.390	0.360	0.375	0.371	240,800
2025-09-04	0.375	0.375	0.370	0.370	0.366	345,200
2025-09-03	0.375	0.380	0.370	0.375	0.371	372,700
2025-09-02	0.385	0.385	0.365	0.370	0.366	162,700
2025-08-29	0.375	0.390	0.360	0.385	0.381	622,700
2025-08-28	0.385	0.405	0.380	0.400	0.395	734,500
2025-08-27	0.370	0.400	0.370	0.385	0.381	1,270,000
2025-08-26	0.370	0.370	0.360	0.370	0.366	244,600
2025-08-25	0.360	0.370	0.345	0.370	0.366	231,900
2025-08-22	0.355	0.360	0.350	0.360	0.356	446,500
2025-08-21	0.365	0.370	0.360	0.360	0.356	237,000
2025-08-20	0.370	0.370	0.350	0.365	0.361	386,300
2025-08-19	0.355	0.370	0.350	0.365	0.361	709,700
2025-08-18	0.355	0.355	0.345	0.350	0.346	124,000
2025-08-15	0.330	0.370	0.330	0.355	0.351	1,691,400
2025-08-14	0.330	0.330	0.330	0.330	0.326	100,300
2025-08-13	0.325	0.330	0.325	0.330	0.326	178,500
2025-08-12	0.330	0.330	0.325	0.330	0.326	450,100
2025-08-11	0.340	0.345	0.325	0.330	0.326	777,100
2025-08-08	0.335	0.340	0.335	0.340	0.336	91,400
2025-08-07	0.335	0.335	0.335	0.335	0.331	87,500
2025-08-06	0.335	0.335	0.330	0.330	0.326	115,600
2025-08-05	0.340	0.340	0.335	0.335	0.331	273,900
2025-08-04	0.340	0.340	0.335	0.335	0.331	123,400

← NewerPage 5 of 21 · 1,230 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.