Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.540	1.540	1.500	1.530	0.758	515,200
2023-11-14	1.500	1.560	1.480	1.520	0.753	3,280,400
2023-11-10	1.500	1.500	1.470	1.500	0.743	439,200
2023-11-09	1.490	1.510	1.450	1.500	0.743	1,446,800
2023-11-08	1.480	1.490	1.460	1.470	0.729	379,800
2023-11-07	1.490	1.500	1.460	1.470	0.729	775,800
2023-11-06	1.470	1.520	1.460	1.490	0.738	1,869,400
2023-11-03	1.420	1.500	1.410	1.480	0.734	4,457,000
2023-11-02	1.430	1.440	1.400	1.410	0.699	2,039,400
2023-11-01	1.440	1.440	1.400	1.420	0.704	540,600
2023-10-31	1.420	1.440	1.400	1.430	0.709	1,860,400
2023-10-30	1.460	1.460	1.390	1.400	0.694	3,649,400
2023-10-27	1.490	1.490	1.450	1.460	0.724	1,499,200
2023-10-26	1.450	1.490	1.430	1.490	0.738	3,130,400
2023-10-25	1.490	1.510	1.460	1.470	0.729	1,224,200
2023-10-24	1.370	1.530	1.360	1.500	0.743	9,329,600
2023-10-23	1.410	1.410	1.330	1.370	0.679	5,812,400
2023-10-20	1.430	1.430	1.380	1.410	0.699	2,386,400
2023-10-19	1.420	1.450	1.400	1.440	0.714	1,647,200
2023-10-18	1.550	1.550	1.400	1.420	0.704	9,980,400
2023-10-17	1.430	1.550	1.420	1.540	0.763	7,445,800
2023-10-16	1.450	1.460	1.390	1.430	0.709	4,586,600
2023-10-13	1.370	1.470	1.330	1.460	0.724	12,068,200
2023-10-12	1.350	1.370	1.330	1.360	0.674	1,947,800
2023-10-11	1.370	1.370	1.340	1.360	0.674	352,000
2023-10-10	1.320	1.380	1.310	1.360	0.674	1,415,800
2023-10-09	1.340	1.340	1.300	1.330	0.659	268,600
2023-10-06	1.330	1.340	1.280	1.330	0.659	2,845,800
2023-10-05	1.370	1.400	1.330	1.330	0.659	5,640,800
2023-10-04	1.400	1.400	1.350	1.360	0.674	1,989,200
2023-10-03	1.450	1.450	1.380	1.390	0.689	3,576,800
2023-10-02	1.460	1.460	1.410	1.450	0.719	1,210,800
2023-09-29	1.460	1.480	1.450	1.450	0.719	1,812,600
2023-09-27	1.450	1.460	1.430	1.450	0.719	1,028,800
2023-09-26	1.430	1.470	1.420	1.460	0.724	3,028,000
2023-09-25	1.480	1.490	1.410	1.430	0.709	5,710,400
2023-09-22	1.470	1.490	1.450	1.480	0.734	1,586,600
2023-09-21	1.520	1.520	1.470	1.470	0.729	1,516,600
2023-09-20	1.520	1.540	1.510	1.520	0.753	668,600
2023-09-19	1.570	1.570	1.500	1.520	0.753	1,136,400
2023-09-18	1.510	1.570	1.510	1.550	0.768	4,653,000
2023-09-15	1.450	1.500	1.450	1.500	0.743	3,690,400
2023-09-14	1.430	1.450	1.420	1.450	0.719	1,020,400
2023-09-13	1.380	1.430	1.380	1.430	0.709	1,235,000
2023-09-12	1.430	1.430	1.370	1.370	0.679	559,400
2023-09-11	1.440	1.440	1.410	1.430	0.709	992,000
2023-09-08	1.390	1.440	1.380	1.430	0.709	2,402,000
2023-09-07	1.380	1.410	1.360	1.390	0.689	3,358,800
2023-09-06	1.390	1.420	1.370	1.410	0.699	3,226,800
2023-09-05	1.440	1.440	1.370	1.420	0.704	4,507,000
2023-09-04	1.460	1.490	1.390	1.420	0.704	5,406,200
2023-09-01	1.480	1.510	1.460	1.460	0.724	1,422,000
2023-08-30	1.530	1.530	1.460	1.510	0.748	2,522,400
2023-08-29	1.490	1.550	1.440	1.510	0.748	3,882,400
2023-08-28	1.530	1.530	1.460	1.480	0.734	1,953,000
2023-08-25	1.520	1.520	1.490	1.510	0.748	1,523,200
2023-08-24	1.530	1.570	1.510	1.540	0.763	2,214,400
2023-08-23	1.450	1.540	1.450	1.530	0.758	3,048,400
2023-08-22	1.440	1.480	1.430	1.470	0.729	3,754,800
2023-08-21	1.460	1.460	1.430	1.450	0.719	1,486,400

← NewerPage 13 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.