Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.450	1.480	1.440	1.460	0.724	3,687,600
2023-08-17	1.550	1.550	1.420	1.460	0.724	12,161,400
2023-08-16	1.570	1.590	1.540	1.550	0.768	2,501,400
2023-08-15	1.590	1.620	1.560	1.590	0.788	1,518,800
2023-08-14	1.520	1.620	1.520	1.590	0.788	3,741,600
2023-08-11	1.530	1.550	1.480	1.550	0.768	3,701,200
2023-08-10	1.550	1.550	1.530	1.530	0.758	1,309,800
2023-08-09	1.540	1.560	1.520	1.550	0.768	1,010,800
2023-08-08	1.550	1.570	1.540	1.560	0.773	432,200
2023-08-07	1.530	1.560	1.530	1.550	0.768	760,000
2023-08-04	1.560	1.580	1.530	1.550	0.768	928,800
2023-08-03	1.560	1.590	1.540	1.560	0.773	1,352,200
2023-08-02	1.600	1.600	1.560	1.570	0.778	1,852,200
2023-08-01	1.640	1.650	1.590	1.600	0.793	1,720,400
2023-07-31	1.560	1.640	1.510	1.640	0.813	4,827,800
2023-07-28	1.590	1.610	1.540	1.570	0.778	3,765,000
2023-07-27	1.650	1.660	1.580	1.610	0.798	6,314,600
2023-07-26	1.630	1.670	1.580	1.650	0.818	10,724,600
2023-07-25	1.630	1.680	1.610	1.630	0.808	4,637,400
2023-07-24	1.610	1.650	1.570	1.610	0.798	5,753,800
2023-07-21	1.690	1.690	1.540	1.630	0.808	6,949,400
2023-07-20	1.680	1.710	1.660	1.700	0.843	4,051,200
2023-07-18	1.740	1.740	1.660	1.680	0.833	6,729,400
2023-07-17	1.610	1.730	1.590	1.700	0.843	19,923,000
2023-07-14	1.420	1.700	1.400	1.630	0.808	34,317,800
2023-07-13	1.480	1.520	1.350	1.420	0.704	33,683,000
2023-07-12	1.480	1.490	1.430	1.460	0.724	5,219,400
2023-07-11	1.340	1.490	1.330	1.470	0.729	18,360,200
2023-07-10	1.400	1.410	1.350	1.360	0.674	4,223,600
2023-07-07	1.400	1.430	1.380	1.400	0.694	3,303,000
2023-07-06	1.340	1.440	1.320	1.400	0.694	16,856,800
2023-07-05	1.180	1.370	1.160	1.340	0.664	19,444,600
2023-07-04	1.150	1.200	1.150	1.180	0.585	4,794,400
2023-07-03	1.150	1.230	1.130	1.140	0.565	24,218,400
2023-06-30	1.050	1.160	1.050	1.140	0.565	10,758,200
2023-06-28	1.060	1.070	1.050	1.050	0.520	1,392,800
2023-06-27	1.050	1.070	1.040	1.060	0.525	691,600
2023-06-26	1.060	1.060	1.040	1.040	0.515	871,800
2023-06-23	1.030	1.100	1.020	1.060	0.525	5,221,000
2023-06-22	1.020	1.040	1.010	1.020	0.506	2,340,800
2023-06-21	1.060	1.070	1.010	1.020	0.506	5,955,600
2023-06-20	1.050	1.070	1.010	1.070	0.530	5,811,000
2023-06-19	1.140	1.140	1.040	1.060	0.525	12,523,200
2023-06-16	1.150	1.150	1.100	1.140	0.565	1,665,800
2023-06-15	1.170	1.170	1.120	1.130	0.560	1,613,000
2023-06-14	1.120	1.190	1.120	1.170	0.580	7,409,600
2023-06-13	1.060	1.120	1.060	1.100	0.545	3,046,200
2023-06-12	1.150	1.150	1.070	1.090	0.540	8,872,600
2023-06-09	1.120	1.140	1.120	1.140	0.565	1,578,800
2023-06-08	1.160	1.160	1.110	1.130	0.560	5,127,800
2023-06-07	1.200	1.200	1.130	1.160	0.575	3,074,400
2023-06-06	1.220	1.230	1.170	1.200	0.595	1,533,800
2023-06-02	1.230	1.250	1.180	1.210	0.600	3,026,600
2023-06-01	1.200	1.280	1.180	1.230	0.610	9,006,400
2023-05-31	1.180	1.230	1.170	1.200	0.595	4,017,600
2023-05-30	1.180	1.240	1.180	1.190	0.590	6,201,000
2023-05-29	1.150	1.220	1.120	1.180	0.585	5,636,000
2023-05-26	1.160	1.170	1.030	1.150	0.570	25,997,800
2023-05-25	1.160	1.180	1.120	1.180	0.585	9,389,000
2023-05-24	1.160	1.170	1.120	1.170	0.580	1,482,000

← NewerPage 14 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.