Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.360	1.370	1.340	1.370	0.679	2,043,600
2024-02-13	1.390	1.400	1.370	1.380	0.684	1,876,800
2024-02-09	1.410	1.430	1.380	1.380	0.684	2,111,400
2024-02-08	1.390	1.440	1.370	1.440	0.714	2,538,800
2024-02-07	1.390	1.410	1.380	1.390	0.689	2,629,000
2024-02-06	1.420	1.430	1.400	1.410	0.699	2,942,000
2024-02-05	1.450	1.470	1.420	1.440	0.714	802,600
2024-02-02	1.460	1.460	1.420	1.440	0.714	4,278,400
2024-01-31	1.490	1.500	1.430	1.440	0.714	2,938,400
2024-01-30	1.500	1.500	1.450	1.490	0.738	3,118,200
2024-01-29	1.480	1.490	1.450	1.490	0.738	4,781,200
2024-01-26	1.530	1.530	1.450	1.490	0.738	2,316,200
2024-01-24	1.420	1.570	1.410	1.500	0.743	18,593,200
2024-01-23	1.430	1.500	1.410	1.410	0.699	5,332,200
2024-01-22	1.420	1.440	1.400	1.430	0.709	2,475,800
2024-01-19	1.460	1.460	1.390	1.410	0.699	3,535,000
2024-01-18	1.430	1.530	1.410	1.460	0.724	9,653,800
2024-01-17	1.490	1.490	1.350	1.430	0.709	2,717,400
2024-01-16	1.410	1.510	1.410	1.450	0.719	5,461,400
2024-01-15	1.380	1.400	1.370	1.400	0.694	3,253,800
2024-01-12	1.380	1.400	1.380	1.400	0.694	1,245,000
2024-01-11	1.400	1.400	1.360	1.400	0.694	2,612,600
2024-01-10	1.390	1.420	1.390	1.400	0.694	873,600
2024-01-09	1.440	1.440	1.390	1.400	0.694	1,971,400
2024-01-08	1.420	1.440	1.390	1.440	0.714	4,044,400
2024-01-05	1.450	1.460	1.420	1.430	0.709	1,975,000
2024-01-04	1.440	1.460	1.430	1.450	0.719	2,820,600
2024-01-03	1.470	1.470	1.420	1.450	0.719	1,812,200
2024-01-02	1.520	1.520	1.420	1.480	0.734	2,804,800
2023-12-29	1.490	1.520	1.490	1.500	0.743	1,972,800
2023-12-28	1.510	1.530	1.490	1.520	0.753	548,400
2023-12-27	1.480	1.510	1.480	1.510	0.748	527,600
2023-12-26	1.500	1.520	1.470	1.500	0.743	1,015,600
2023-12-22	1.540	1.540	1.490	1.510	0.748	3,005,200
2023-12-21	1.470	1.550	1.460	1.550	0.768	2,247,200
2023-12-20	1.510	1.510	1.440	1.470	0.729	2,295,400
2023-12-19	1.550	1.550	1.430	1.510	0.748	7,417,400
2023-12-18	1.590	1.660	1.570	1.610	0.798	6,796,000
2023-12-15	1.580	1.620	1.570	1.580	0.783	3,006,800
2023-12-14	1.560	1.600	1.560	1.560	0.773	3,430,400
2023-12-13	1.580	1.590	1.540	1.540	0.763	5,029,800
2023-12-12	1.670	1.670	1.580	1.590	0.788	5,585,400
2023-12-11	1.650	1.670	1.640	1.650	0.818	1,616,000
2023-12-08	1.640	1.680	1.620	1.650	0.818	2,650,600
2023-12-07	1.660	1.690	1.630	1.640	0.813	2,551,000
2023-12-06	1.510	1.700	1.510	1.680	0.833	12,590,200
2023-12-05	1.490	1.510	1.480	1.490	0.738	1,285,800
2023-12-04	1.490	1.530	1.470	1.480	0.734	1,618,000
2023-12-01	1.510	1.520	1.480	1.500	0.743	1,131,000
2023-11-30	1.440	1.500	1.440	1.500	0.743	1,502,000
2023-11-29	1.450	1.460	1.410	1.440	0.714	1,621,000
2023-11-28	1.450	1.450	1.380	1.440	0.714	3,330,400
2023-11-27	1.490	1.500	1.450	1.450	0.719	1,451,200
2023-11-24	1.480	1.500	1.470	1.490	0.738	703,600
2023-11-23	1.520	1.520	1.470	1.490	0.738	1,050,600
2023-11-22	1.500	1.520	1.460	1.520	0.753	552,600
2023-11-21	1.480	1.520	1.460	1.510	0.748	1,030,000
2023-11-20	1.470	1.480	1.460	1.470	0.729	724,200
2023-11-17	1.480	1.480	1.440	1.470	0.729	2,547,400
2023-11-16	1.510	1.510	1.460	1.490	0.738	1,038,400

← NewerPage 12 of 21 · 1,227 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.