EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.450	0.455	0.430	0.430	0.420	139,500
2025-05-05	0.440	0.455	0.430	0.455	0.445	70,700
2025-05-02	0.420	0.460	0.420	0.440	0.430	120,000
2025-04-30	0.450	0.460	0.420	0.440	0.430	293,600
2025-04-29	0.420	0.430	0.405	0.430	0.420	59,400
2025-04-28	0.410	0.420	0.410	0.410	0.401	68,200
2025-04-25	0.400	0.415	0.400	0.410	0.401	88,500
2025-04-24	0.390	0.430	0.390	0.405	0.396	356,300
2025-04-23	0.395	0.400	0.390	0.390	0.381	86,800
2025-04-22	0.390	0.390	0.385	0.385	0.376	46,000
2025-04-21	0.400	0.410	0.380	0.385	0.376	165,600
2025-04-18	0.400	0.410	0.395	0.410	0.401	110,100
2025-04-17	0.385	0.395	0.385	0.395	0.386	101,500
2025-04-16	0.380	0.430	0.380	0.380	0.371	956,200
2025-04-15	0.370	0.375	0.365	0.375	0.366	242,700
2025-04-14	0.345	0.370	0.345	0.370	0.362	246,700
2025-04-11	0.330	0.360	0.330	0.360	0.352	155,400
2025-04-10	0.360	0.375	0.335	0.335	0.327	255,300
2025-04-09	0.340	0.340	0.330	0.340	0.332	1,070,000
2025-04-08	0.340	0.365	0.335	0.365	0.357	246,300
2025-04-07	0.410	0.410	0.330	0.340	0.332	890,700
2025-04-04	0.415	0.425	0.415	0.420	0.410	24,300
2025-04-03	0.430	0.430	0.425	0.425	0.415	3,300
2025-04-02	0.430	0.430	0.410	0.430	0.420	49,600
2025-03-28	0.420	0.430	0.415	0.430	0.420	124,400
2025-03-27	0.415	0.430	0.415	0.425	0.415	199,800
2025-03-26	0.430	0.435	0.420	0.430	0.420	143,000
2025-03-25	0.440	0.440	0.440	0.440	0.430	45,000
2025-03-24	0.440	0.440	0.435	0.440	0.430	120,100
2025-03-21	0.445	0.445	0.445	0.445	0.435	30,400
2025-03-20	0.440	0.445	0.435	0.445	0.435	104,000
2025-03-19	0.435	0.440	0.435	0.440	0.430	68,000
2025-03-17	0.430	0.435	0.430	0.435	0.425	35,000
2025-03-14	0.430	0.435	0.430	0.435	0.425	37,000
2025-03-13	0.415	0.430	0.415	0.425	0.415	177,900
2025-03-12	0.410	0.415	0.410	0.415	0.406	130,100
2025-03-11	0.420	0.420	0.405	0.410	0.401	134,400
2025-03-10	0.440	0.440	0.425	0.425	0.415	104,300
2025-03-07	0.445	0.445	0.430	0.440	0.430	254,000
2025-03-06	0.450	0.450	0.445	0.450	0.440	54,100
2025-03-05	0.445	0.460	0.445	0.445	0.435	79,800
2025-03-04	0.465	0.465	0.430	0.435	0.425	253,700
2025-03-03	0.490	0.490	0.470	0.470	0.459	201,500
2025-02-28	0.495	0.505	0.470	0.490	0.479	239,300
2025-02-27	0.480	0.480	0.480	0.480	0.469	10,000
2025-02-26	0.480	0.480	0.480	0.480	0.469	43,000
2025-02-25	0.480	0.480	0.465	0.475	0.464	312,500
2025-02-24	0.490	0.495	0.485	0.495	0.484	32,000
2025-02-21	0.500	0.500	0.495	0.495	0.484	30,000
2025-02-20	0.485	0.500	0.485	0.500	0.489	99,200
2025-02-19	0.495	0.495	0.490	0.495	0.484	194,500
2025-02-18	0.505	0.505	0.495	0.495	0.484	530,900
2025-02-17	0.510	0.520	0.505	0.505	0.494	164,000
2025-02-14	0.510	0.530	0.510	0.530	0.518	63,000
2025-02-13	0.505	0.550	0.505	0.515	0.503	200,600
2025-02-12	0.520	0.520	0.510	0.510	0.498	17,300
2025-02-10	0.515	0.525	0.505	0.525	0.513	78,000
2025-02-07	0.515	0.515	0.515	0.515	0.503	22,000
2025-02-06	0.530	0.530	0.510	0.520	0.508	30,700
2025-02-05	0.525	0.525	0.510	0.525	0.513	71,700

← NewerPage 7 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.