EP Manufacturing Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.440	0.440	0.430	0.440	0.440	147,300
2026-10-16	0.430	0.440	0.430	0.440	0.440	63,000
2026-10-15	0.440	0.440	0.430	0.430	0.430	247,000
2026-10-14	0.455	0.455	0.445	0.450	0.450	116,300
2026-10-13	0.470	0.470	0.450	0.450	0.450	172,100
2026-10-12	0.485	0.490	0.470	0.470	0.470	260,900
2026-10-09	0.465	0.470	0.465	0.470	0.470	11,000
2026-10-08	0.475	0.475	0.460	0.470	0.470	275,500
2026-10-07	0.470	0.485	0.470	0.475	0.475	148,000
2026-10-06	0.470	0.485	0.465	0.480	0.480	131,500
2026-10-05	0.465	0.470	0.460	0.470	0.470	167,000
2026-10-02	0.475	0.475	0.465	0.465	0.465	96,300
2026-10-01	0.470	0.490	0.465	0.485	0.485	555,800
2026-09-30	0.465	0.470	0.465	0.470	0.470	37,500
2026-09-29	0.475	0.475	0.465	0.465	0.465	233,000
2026-09-28	0.485	0.485	0.475	0.475	0.475	38,700
2026-09-25	0.490	0.490	0.480	0.490	0.490	145,000
2026-09-24	0.475	0.480	0.475	0.480	0.480	33,000
2026-09-23	0.470	0.490	0.465	0.490	0.490	472,400
2026-09-22	0.470	0.470	0.465	0.470	0.470	50,200
2026-09-21	0.460	0.485	0.460	0.470	0.470	250,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.