EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.510	0.525	0.510	0.525	0.513	59,500
2025-02-03	0.520	0.520	0.515	0.515	0.503	6,900
2025-01-31	0.535	0.535	0.535	0.535	0.523	11,000
2025-01-28	0.510	0.530	0.510	0.530	0.518	41,000
2025-01-27	0.535	0.535	0.510	0.510	0.498	82,200
2025-01-24	0.520	0.535	0.515	0.535	0.523	111,400
2025-01-23	0.520	0.530	0.520	0.530	0.518	58,000
2025-01-22	0.550	0.550	0.520	0.520	0.508	26,800
2025-01-21	0.520	0.550	0.520	0.550	0.537	30,000
2025-01-20	0.525	0.540	0.525	0.540	0.528	63,800
2025-01-17	0.525	0.530	0.525	0.530	0.518	50,000
2025-01-16	0.535	0.540	0.530	0.530	0.518	192,600
2025-01-15	0.560	0.560	0.535	0.540	0.528	215,800
2025-01-14	0.550	0.560	0.550	0.560	0.547	113,200
2025-01-13	0.565	0.565	0.550	0.550	0.537	225,000
2025-01-10	0.565	0.565	0.560	0.560	0.547	50,000
2025-01-09	0.570	0.570	0.565	0.565	0.552	188,500
2025-01-08	0.575	0.575	0.570	0.570	0.557	164,400
2025-01-07	0.570	0.570	0.570	0.570	0.557	158,500
2025-01-06	0.575	0.580	0.570	0.570	0.557	154,100
2025-01-03	0.575	0.575	0.575	0.575	0.562	10,200
2025-01-02	0.580	0.580	0.580	0.580	0.567	46,200
2024-12-31	0.580	0.580	0.570	0.580	0.567	85,400
2024-12-30	0.580	0.580	0.575	0.580	0.567	98,000
2024-12-27	0.575	0.580	0.575	0.580	0.567	22,900
2024-12-26	0.580	0.580	0.570	0.580	0.567	126,700
2024-12-24	0.575	0.580	0.575	0.580	0.567	30,700
2024-12-23	0.570	0.570	0.570	0.570	0.557	77,000
2024-12-20	0.575	0.575	0.570	0.570	0.557	88,500
2024-12-19	0.575	0.580	0.570	0.575	0.562	148,800
2024-12-18	0.580	0.585	0.575	0.585	0.572	94,400
2024-12-17	0.575	0.585	0.575	0.580	0.567	135,200
2024-12-16	0.575	0.580	0.575	0.580	0.567	86,200
2024-12-13	0.575	0.580	0.575	0.580	0.567	101,000
2024-12-12	0.575	0.575	0.575	0.575	0.562	77,600
2024-12-11	0.575	0.575	0.575	0.575	0.562	19,400
2024-12-10	0.570	0.575	0.570	0.570	0.557	115,000
2024-12-09	0.575	0.585	0.570	0.570	0.557	232,000
2024-12-06	0.585	0.585	0.575	0.575	0.562	136,000
2024-12-05	0.595	0.595	0.585	0.585	0.572	89,000
2024-12-04	0.595	0.620	0.585	0.595	0.581	903,000
2024-12-03	0.555	0.585	0.550	0.580	0.567	224,000
2024-12-02	0.565	0.565	0.555	0.555	0.542	345,200
2024-11-29	0.585	0.585	0.570	0.570	0.557	385,700
2024-11-28	0.595	0.595	0.580	0.585	0.572	424,000
2024-11-27	0.590	0.600	0.590	0.595	0.581	566,400
2024-11-26	0.600	0.610	0.590	0.590	0.577	252,600
2024-11-25	0.630	0.630	0.600	0.600	0.586	183,900
2024-11-22	0.620	0.630	0.610	0.630	0.616	83,100
2024-11-21	0.630	0.630	0.615	0.630	0.616	73,700
2024-11-20	0.610	0.630	0.610	0.630	0.616	154,800
2024-11-19	0.605	0.630	0.600	0.630	0.616	349,200
2024-11-18	0.605	0.605	0.605	0.605	0.591	30,500
2024-11-15	0.605	0.610	0.605	0.605	0.591	48,400
2024-11-14	0.605	0.610	0.605	0.605	0.591	57,100
2024-11-13	0.610	0.615	0.610	0.615	0.601	27,400
2024-11-12	0.610	0.625	0.610	0.615	0.601	49,100
2024-11-11	0.615	0.615	0.605	0.605	0.591	80,300
2024-11-08	0.615	0.620	0.615	0.620	0.606	125,800
2024-11-07	0.625	0.625	0.615	0.620	0.606	83,100

← NewerPage 8 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.