EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.340	0.340	0.335	0.340	0.336	178,000
2025-07-31	0.345	0.345	0.340	0.340	0.336	323,000
2025-07-30	0.340	0.345	0.340	0.345	0.341	181,100
2025-07-29	0.355	0.355	0.345	0.345	0.341	939,100
2025-07-28	0.350	0.350	0.345	0.350	0.346	93,800
2025-07-25	0.345	0.350	0.345	0.350	0.346	178,900
2025-07-24	0.345	0.345	0.345	0.345	0.341	26,000
2025-07-23	0.345	0.345	0.340	0.345	0.341	183,900
2025-07-22	0.345	0.360	0.345	0.345	0.341	161,500
2025-07-21	0.345	0.345	0.340	0.345	0.341	60,600
2025-07-18	0.345	0.360	0.345	0.345	0.341	198,800
2025-07-17	0.340	0.345	0.340	0.345	0.341	90,000
2025-07-16	0.345	0.345	0.340	0.340	0.336	118,300
2025-07-15	0.340	0.345	0.335	0.340	0.336	558,500
2025-07-14	0.355	0.355	0.345	0.350	0.346	62,000
2025-07-11	0.345	0.355	0.345	0.350	0.346	213,800
2025-07-10	0.345	0.350	0.340	0.345	0.341	250,100
2025-07-09	0.345	0.345	0.340	0.340	0.336	73,500
2025-07-08	0.345	0.350	0.340	0.340	0.336	243,900
2025-07-07	0.350	0.355	0.345	0.345	0.341	55,000
2025-07-04	0.355	0.360	0.345	0.350	0.346	313,500
2025-07-03	0.375	0.375	0.350	0.370	0.366	241,000
2025-07-02	0.365	0.370	0.355	0.355	0.351	60,400
2025-07-01	0.370	0.390	0.345	0.365	0.361	215,100
2025-06-30	0.380	0.380	0.355	0.380	0.376	4,500
2025-06-26	0.365	0.380	0.365	0.380	0.376	39,000
2025-06-25	0.360	0.375	0.360	0.370	0.366	65,000
2025-06-24	0.355	0.390	0.330	0.390	0.386	26,100
2025-06-23	0.365	0.365	0.355	0.365	0.361	36,700
2025-06-20	0.370	0.370	0.365	0.365	0.361	48,900
2025-06-19	0.375	0.375	0.365	0.370	0.366	105,200
2025-06-18	0.400	0.400	0.360	0.385	0.381	192,900
2025-06-17	0.380	0.380	0.380	0.380	0.376	37,600
2025-06-16	0.385	0.410	0.385	0.410	0.405	2,000
2025-06-13	0.390	0.390	0.385	0.385	0.381	71,500
2025-06-12	0.390	0.390	0.390	0.390	0.386	36,000
2025-06-11	0.410	0.410	0.410	0.410	0.405	1,000
2025-06-10	0.385	0.395	0.385	0.395	0.390	75,100
2025-06-09	0.390	0.395	0.390	0.390	0.386	76,000
2025-06-06	0.410	0.420	0.400	0.420	0.410	30,700
2025-06-05	0.420	0.420	0.420	0.420	0.410	36,000
2025-06-04	0.390	0.400	0.390	0.400	0.391	87,500
2025-06-03	0.415	0.415	0.390	0.395	0.386	247,300
2025-05-30	0.415	0.415	0.400	0.410	0.401	431,900
2025-05-29	0.435	0.445	0.415	0.415	0.406	21,000
2025-05-28	0.445	0.445	0.435	0.435	0.425	13,300
2025-05-27	0.420	0.450	0.420	0.445	0.435	79,700
2025-05-26	0.440	0.445	0.420	0.420	0.410	51,800
2025-05-23	0.450	0.450	0.430	0.430	0.420	61,700
2025-05-22	0.450	0.450	0.425	0.430	0.420	102,900
2025-05-21	0.455	0.455	0.450	0.450	0.440	79,000
2025-05-20	0.475	0.475	0.460	0.460	0.450	193,200
2025-05-19	0.475	0.475	0.445	0.450	0.440	150,800
2025-05-16	0.475	0.475	0.460	0.475	0.464	139,600
2025-05-15	0.480	0.480	0.465	0.475	0.464	155,800
2025-05-14	0.450	0.475	0.450	0.470	0.459	246,200
2025-05-13	0.435	0.475	0.435	0.450	0.440	382,000
2025-05-09	0.445	0.450	0.435	0.435	0.425	79,000
2025-05-08	0.450	0.450	0.430	0.445	0.435	84,100
2025-05-07	0.430	0.430	0.430	0.430	0.420	20,000

← NewerPage 6 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.