EP Manufacturing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.620	0.630	0.615	0.630	0.616	74,300
2024-11-05	0.610	0.630	0.610	0.630	0.616	75,100
2024-11-04	0.630	0.630	0.615	0.620	0.606	77,000
2024-11-01	0.630	0.630	0.620	0.620	0.606	15,400
2024-10-30	0.620	0.635	0.620	0.635	0.621	90,400
2024-10-29	0.620	0.630	0.620	0.630	0.616	42,000
2024-10-28	0.630	0.630	0.615	0.630	0.616	55,000
2024-10-25	0.635	0.635	0.630	0.630	0.616	248,000
2024-10-24	0.620	0.635	0.620	0.625	0.611	129,500
2024-10-23	0.625	0.625	0.610	0.615	0.601	122,700
2024-10-22	0.630	0.630	0.620	0.620	0.606	54,000
2024-10-21	0.615	0.635	0.600	0.635	0.621	109,100
2024-10-18	0.625	0.635	0.620	0.620	0.606	107,600
2024-10-17	0.635	0.635	0.635	0.635	0.621	15,000
2024-10-16	0.630	0.635	0.630	0.635	0.621	30,000
2024-10-15	0.630	0.630	0.625	0.630	0.616	22,500
2024-10-14	0.620	0.640	0.620	0.640	0.625	167,000
2024-10-11	0.625	0.630	0.625	0.625	0.611	60,000
2024-10-10	0.630	0.635	0.625	0.630	0.616	198,000
2024-10-09	0.635	0.645	0.620	0.620	0.606	160,700
2024-10-08	0.645	0.645	0.630	0.630	0.616	96,900
2024-10-07	0.650	0.655	0.635	0.635	0.621	127,900
2024-10-04	0.635	0.640	0.630	0.630	0.616	83,700
2024-10-03	0.640	0.640	0.635	0.640	0.625	146,100
2024-10-02	0.645	0.645	0.640	0.645	0.630	168,900
2024-10-01	0.650	0.660	0.645	0.645	0.630	338,800
2024-09-30	0.640	0.655	0.640	0.650	0.635	294,600
2024-09-27	0.635	0.650	0.635	0.640	0.625	85,800
2024-09-26	0.630	0.635	0.630	0.635	0.621	67,000
2024-09-25	0.640	0.645	0.630	0.630	0.616	79,800
2024-09-24	0.640	0.640	0.625	0.630	0.616	143,700
2024-09-23	0.650	0.655	0.640	0.640	0.625	92,800
2024-09-20	0.660	0.660	0.655	0.660	0.645	120,400
2024-09-19	0.660	0.660	0.645	0.660	0.645	78,100
2024-09-18	0.655	0.660	0.640	0.660	0.645	154,000
2024-09-17	0.650	0.660	0.645	0.655	0.640	51,100
2024-09-13	0.655	0.655	0.650	0.650	0.635	38,200
2024-09-12	0.640	0.680	0.640	0.650	0.635	1,016,200
2024-09-11	0.590	0.610	0.590	0.610	0.596	157,900
2024-09-10	0.610	0.620	0.595	0.620	0.606	222,400
2024-09-09	0.585	0.610	0.585	0.610	0.596	169,700
2024-09-06	0.610	0.610	0.595	0.600	0.586	252,500
2024-09-05	0.625	0.630	0.610	0.610	0.596	396,000
2024-09-04	0.635	0.650	0.630	0.630	0.616	187,000
2024-09-03	0.640	0.645	0.640	0.645	0.630	46,000
2024-09-02	0.640	0.650	0.640	0.645	0.630	120,400
2024-08-30	0.640	0.650	0.635	0.650	0.635	56,200
2024-08-29	0.655	0.655	0.640	0.640	0.625	140,500
2024-08-28	0.645	0.650	0.640	0.650	0.635	124,900
2024-08-27	0.650	0.650	0.645	0.645	0.630	195,800
2024-08-26	0.650	0.665	0.650	0.650	0.635	140,500
2024-08-23	0.660	0.660	0.650	0.655	0.640	183,900
2024-08-22	0.650	0.665	0.650	0.655	0.640	60,800
2024-08-21	0.650	0.665	0.650	0.665	0.650	457,200
2024-08-20	0.665	0.665	0.645	0.650	0.635	236,400
2024-08-19	0.660	0.670	0.655	0.660	0.645	180,000
2024-08-16	0.665	0.665	0.650	0.655	0.640	212,900
2024-08-15	0.650	0.655	0.645	0.650	0.635	267,700
2024-08-14	0.670	0.670	0.650	0.655	0.640	205,900
2024-08-13	0.670	0.670	0.655	0.660	0.645	195,300

← NewerPage 9 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.