Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.950	1.980	1.890	1.930	0.962	2,369,000
2024-08-09	1.960	2.020	1.900	1.930	0.962	4,596,000
2024-08-08	1.880	1.980	1.850	1.940	0.962	7,584,000
2024-08-07	1.870	1.950	1.810	1.880	0.932	7,436,200
2024-08-06	1.820	1.900	1.750	1.850	0.917	6,738,200
2024-08-05	1.900	1.980	1.730	1.850	0.917	10,232,200
2024-08-02	2.100	2.130	1.970	2.000	0.991	7,962,000
2024-08-01	2.120	2.150	2.060	2.100	1.041	2,220,000
2024-07-31	2.190	2.190	2.090	2.100	1.041	3,167,000
2024-07-30	2.190	2.220	2.130	2.160	1.071	2,115,800
2024-07-29	2.150	2.220	2.090	2.170	1.075	2,688,200
2024-07-26	2.160	2.180	2.090	2.150	1.066	4,098,800
2024-07-25	2.150	2.200	2.100	2.140	1.061	3,598,400
2024-07-24	2.130	2.220	2.120	2.170	1.075	6,651,600
2024-07-23	2.110	2.140	2.050	2.130	1.056	5,178,200
2024-07-22	2.070	2.110	1.960	2.080	1.031	8,307,400
2024-07-19	2.190	2.350	2.040	2.070	1.026	23,493,200
2024-07-18	2.230	2.270	2.160	2.220	1.100	3,759,400
2024-07-17	2.190	2.270	2.190	2.260	1.120	3,182,400
2024-07-16	2.350	2.350	2.130	2.190	1.085	8,769,600
2024-07-15	2.280	2.370	2.210	2.340	1.160	7,581,600
2024-07-12	2.030	2.260	2.020	2.260	1.120	16,356,800
2024-07-11	2.050	2.050	2.000	2.020	1.001	3,898,000
2024-07-10	1.990	2.080	1.970	2.050	1.016	10,225,800
2024-07-09	2.080	2.120	2.000	2.000	0.991	11,410,800
2024-07-05	2.040	2.080	1.990	2.030	1.006	2,787,400
2024-07-04	1.970	2.050	1.970	2.040	1.011	3,574,200
2024-07-03	2.050	2.060	1.970	2.010	0.996	4,990,200
2024-07-02	2.050	2.080	2.020	2.040	1.011	4,791,000
2024-07-01	2.050	2.070	1.950	2.040	1.011	5,118,200
2024-06-28	1.970	2.120	1.930	2.050	1.016	14,967,400
2024-06-27	1.940	2.000	1.910	1.970	0.976	3,244,400
2024-06-26	1.960	2.030	1.920	1.940	0.962	5,259,600
2024-06-25	1.980	2.080	1.940	1.960	0.971	13,967,200
2024-06-24	1.750	2.050	1.750	2.000	0.991	25,583,800
2024-06-21	1.510	1.840	1.510	1.730	0.857	33,188,602
2024-06-20	1.440	1.500	1.440	1.490	0.738	6,176,000
2024-06-19	1.440	1.450	1.430	1.430	0.709	1,907,600
2024-06-18	1.440	1.450	1.430	1.440	0.714	2,189,800
2024-06-14	1.460	1.460	1.430	1.430	0.709	2,623,400
2024-06-13	1.450	1.470	1.440	1.460	0.724	3,873,600
2024-06-12	1.480	1.510	1.440	1.450	0.719	4,446,200
2024-06-11	1.450	1.480	1.450	1.470	0.729	3,784,400
2024-06-10	1.430	1.460	1.430	1.450	0.719	1,650,400
2024-06-07	1.420	1.440	1.410	1.430	0.709	2,098,000
2024-06-06	1.440	1.440	1.400	1.440	0.714	4,296,600
2024-06-05	1.440	1.450	1.420	1.440	0.714	1,978,600
2024-06-04	1.440	1.460	1.420	1.450	0.719	1,341,200
2024-05-31	1.440	1.460	1.430	1.460	0.724	2,096,200
2024-05-30	1.480	1.500	1.440	1.450	0.719	2,854,200
2024-05-29	1.520	1.520	1.450	1.480	0.734	2,816,200
2024-05-28	1.520	1.530	1.490	1.500	0.743	1,145,200
2024-05-27	1.550	1.550	1.490	1.510	0.748	3,310,000
2024-05-24	1.560	1.570	1.530	1.550	0.768	1,349,000
2024-05-23	1.530	1.560	1.530	1.550	0.768	2,506,600
2024-05-21	1.520	1.550	1.510	1.520	0.753	3,618,200
2024-05-20	1.580	1.580	1.520	1.540	0.763	1,226,000
2024-05-17	1.530	1.570	1.510	1.570	0.778	1,658,000
2024-05-16	1.520	1.540	1.500	1.530	0.758	1,234,000
2024-05-15	1.560	1.560	1.510	1.540	0.763	1,457,000

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-31	0.0050 MYR
2024-08-09	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.