Eg Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.530 | 1.570 | 1.480 | 1.560 | 0.773 | 7,179,200 |
| 2024-05-13 | 1.530 | 1.560 | 1.480 | 1.540 | 0.763 | 3,993,800 |
| 2024-05-10 | 1.500 | 1.600 | 1.490 | 1.530 | 0.758 | 7,662,000 |
| 2024-05-09 | 1.520 | 1.530 | 1.490 | 1.500 | 0.743 | 3,198,000 |
| 2024-05-08 | 1.540 | 1.540 | 1.500 | 1.520 | 0.753 | 2,282,800 |
| 2024-05-07 | 1.570 | 1.580 | 1.520 | 1.540 | 0.763 | 3,163,600 |
| 2024-05-06 | 1.530 | 1.580 | 1.530 | 1.580 | 0.783 | 3,169,000 |
| 2024-05-03 | 1.520 | 1.540 | 1.510 | 1.540 | 0.763 | 1,509,400 |
| 2024-05-02 | 1.510 | 1.540 | 1.500 | 1.510 | 0.748 | 6,012,000 |
| 2024-04-30 | 1.480 | 1.520 | 1.470 | 1.500 | 0.743 | 9,140,200 |
| 2024-04-29 | 1.500 | 1.540 | 1.460 | 1.480 | 0.734 | 7,795,400 |
| 2024-04-26 | 1.490 | 1.500 | 1.460 | 1.490 | 0.738 | 5,003,400 |
| 2024-04-25 | 1.500 | 1.500 | 1.450 | 1.460 | 0.724 | 2,595,200 |
| 2024-04-24 | 1.420 | 1.490 | 1.420 | 1.490 | 0.738 | 7,094,200 |
| 2024-04-23 | 1.390 | 1.460 | 1.380 | 1.410 | 0.699 | 9,040,200 |
| 2024-04-22 | 1.450 | 1.460 | 1.380 | 1.390 | 0.689 | 10,822,000 |
| 2024-04-19 | 1.440 | 1.450 | 1.340 | 1.430 | 0.709 | 14,318,400 |
| 2024-04-18 | 1.350 | 1.520 | 1.350 | 1.440 | 0.714 | 23,330,600 |
| 2024-04-17 | 1.290 | 1.350 | 1.260 | 1.330 | 0.659 | 5,719,400 |
| 2024-04-16 | 1.300 | 1.300 | 1.230 | 1.260 | 0.624 | 4,375,400 |
| 2024-04-15 | 1.330 | 1.350 | 1.290 | 1.300 | 0.644 | 1,953,600 |
| 2024-04-12 | 1.270 | 1.370 | 1.270 | 1.360 | 0.674 | 2,337,400 |
| 2024-04-09 | 1.280 | 1.300 | 1.260 | 1.300 | 0.644 | 925,200 |
| 2024-04-08 | 1.290 | 1.310 | 1.270 | 1.290 | 0.639 | 1,067,200 |
| 2024-04-05 | 1.280 | 1.300 | 1.260 | 1.290 | 0.639 | 419,400 |
| 2024-04-04 | 1.290 | 1.290 | 1.270 | 1.290 | 0.639 | 942,800 |
| 2024-04-03 | 1.290 | 1.300 | 1.260 | 1.290 | 0.639 | 1,662,800 |
| 2024-04-02 | 1.280 | 1.290 | 1.260 | 1.290 | 0.639 | 1,179,400 |
| 2024-04-01 | 1.270 | 1.300 | 1.260 | 1.280 | 0.634 | 3,119,000 |
| 2024-03-29 | 1.260 | 1.270 | 1.190 | 1.270 | 0.629 | 5,859,600 |
| 2024-03-27 | 1.280 | 1.280 | 1.230 | 1.250 | 0.620 | 1,534,400 |
| 2024-03-26 | 1.320 | 1.320 | 1.280 | 1.280 | 0.634 | 2,826,400 |
| 2024-03-25 | 1.340 | 1.350 | 1.320 | 1.320 | 0.654 | 1,060,000 |
| 2024-03-22 | 1.330 | 1.350 | 1.320 | 1.330 | 0.659 | 2,117,600 |
| 2024-03-21 | 1.330 | 1.350 | 1.330 | 1.340 | 0.664 | 405,200 |
| 2024-03-20 | 1.330 | 1.360 | 1.310 | 1.340 | 0.664 | 751,000 |
| 2024-03-19 | 1.300 | 1.330 | 1.300 | 1.320 | 0.654 | 935,200 |
| 2024-03-18 | 1.300 | 1.310 | 1.300 | 1.300 | 0.644 | 1,707,400 |
| 2024-03-15 | 1.350 | 1.350 | 1.310 | 1.320 | 0.654 | 2,830,800 |
| 2024-03-14 | 1.350 | 1.350 | 1.310 | 1.350 | 0.669 | 1,665,000 |
| 2024-03-13 | 1.330 | 1.350 | 1.330 | 1.350 | 0.669 | 488,200 |
| 2024-03-12 | 1.330 | 1.360 | 1.330 | 1.350 | 0.669 | 175,200 |
| 2024-03-11 | 1.340 | 1.370 | 1.330 | 1.360 | 0.674 | 262,400 |
| 2024-03-08 | 1.360 | 1.360 | 1.340 | 1.360 | 0.674 | 205,800 |
| 2024-03-07 | 1.380 | 1.380 | 1.340 | 1.360 | 0.674 | 306,200 |
| 2024-03-06 | 1.360 | 1.380 | 1.340 | 1.380 | 0.684 | 1,779,000 |
| 2024-03-05 | 1.350 | 1.380 | 1.320 | 1.370 | 0.679 | 4,249,600 |
| 2024-03-04 | 1.350 | 1.380 | 1.310 | 1.370 | 0.679 | 3,558,800 |
| 2024-03-01 | 1.380 | 1.400 | 1.350 | 1.360 | 0.674 | 1,972,200 |
| 2024-02-29 | 1.390 | 1.390 | 1.370 | 1.380 | 0.684 | 1,644,200 |
| 2024-02-28 | 1.400 | 1.440 | 1.380 | 1.390 | 0.689 | 1,956,800 |
| 2024-02-27 | 1.440 | 1.440 | 1.400 | 1.400 | 0.694 | 2,906,000 |
| 2024-02-26 | 1.440 | 1.450 | 1.410 | 1.440 | 0.714 | 2,447,600 |
| 2024-02-23 | 1.390 | 1.480 | 1.380 | 1.440 | 0.714 | 6,896,000 |
| 2024-02-22 | 1.400 | 1.400 | 1.380 | 1.390 | 0.689 | 594,000 |
| 2024-02-21 | 1.410 | 1.410 | 1.380 | 1.410 | 0.699 | 3,496,600 |
| 2024-02-20 | 1.400 | 1.410 | 1.370 | 1.410 | 0.699 | 3,446,600 |
| 2024-02-19 | 1.390 | 1.410 | 1.370 | 1.400 | 0.694 | 829,800 |
| 2024-02-16 | 1.350 | 1.420 | 1.350 | 1.400 | 0.694 | 3,705,200 |
| 2024-02-15 | 1.370 | 1.370 | 1.350 | 1.350 | 0.669 | 902,000 |
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.