Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.160	1.170	1.130	1.170	0.580	3,561,200
2023-05-22	1.230	1.240	1.110	1.160	0.575	7,215,400
2023-05-19	1.250	1.260	1.220	1.220	0.605	2,299,600
2023-05-18	1.260	1.260	1.230	1.260	0.624	822,600
2023-05-17	1.250	1.260	1.200	1.260	0.624	3,348,600
2023-05-16	1.230	1.270	1.220	1.260	0.624	2,096,000
2023-05-15	1.240	1.250	1.220	1.240	0.615	1,889,400
2023-05-12	1.260	1.270	1.240	1.250	0.620	1,810,400
2023-05-11	1.260	1.270	1.230	1.270	0.629	2,146,800
2023-05-10	1.270	1.270	1.220	1.270	0.629	2,865,800
2023-05-09	1.300	1.300	1.250	1.270	0.629	1,397,400
2023-05-08	1.270	1.290	1.250	1.280	0.634	2,602,600
2023-05-05	1.320	1.320	1.230	1.270	0.629	12,180,600
2023-05-03	1.310	1.370	1.250	1.320	0.654	13,150,200
2023-05-02	1.250	1.300	1.250	1.300	0.644	3,966,400
2023-04-28	1.260	1.280	1.250	1.250	0.620	2,135,200
2023-04-27	1.270	1.290	1.260	1.270	0.629	1,709,800
2023-04-26	1.250	1.290	1.250	1.270	0.629	5,976,000
2023-04-25	1.330	1.330	1.200	1.260	0.624	8,615,200
2023-04-20	1.310	1.340	1.270	1.310	0.649	4,009,800
2023-04-19	1.330	1.330	1.300	1.310	0.649	2,120,200
2023-04-18	1.310	1.360	1.290	1.320	0.654	5,436,000
2023-04-17	1.270	1.340	1.270	1.310	0.649	5,758,400
2023-04-14	1.260	1.290	1.260	1.270	0.629	3,369,200
2023-04-13	1.290	1.290	1.220	1.270	0.629	7,345,200
2023-04-12	1.360	1.360	1.290	1.320	0.654	2,414,400
2023-04-11	1.290	1.370	1.260	1.350	0.669	8,586,200
2023-04-10	1.270	1.300	1.250	1.290	0.639	2,718,200
2023-04-07	1.290	1.290	1.260	1.270	0.629	752,400
2023-04-06	1.300	1.310	1.250	1.290	0.639	3,874,600
2023-04-05	1.300	1.320	1.270	1.300	0.644	5,382,800
2023-04-04	1.260	1.310	1.230	1.300	0.644	6,941,600
2023-04-03	1.220	1.320	1.190	1.260	0.624	9,691,400
2023-03-31	1.240	1.240	1.190	1.220	0.605	1,741,400
2023-03-30	1.240	1.240	1.160	1.230	0.610	4,249,400
2023-03-29	1.210	1.260	1.210	1.230	0.610	7,014,400
2023-03-28	1.170	1.220	1.120	1.220	0.605	8,415,000
2023-03-27	1.240	1.250	1.120	1.170	0.580	13,416,400
2023-03-24	1.290	1.290	1.180	1.240	0.615	14,382,200
2023-03-23	1.310	1.320	1.270	1.280	0.634	13,750,000
2023-03-22	1.330	1.350	1.310	1.320	0.654	8,388,800
2023-03-21	1.370	1.380	1.310	1.320	0.654	11,892,000
2023-03-20	1.420	1.460	1.320	1.340	0.664	12,887,800
2023-03-17	1.280	1.460	1.270	1.440	0.714	28,256,600
2023-03-16	1.250	1.270	1.220	1.250	0.620	6,470,600
2023-03-15	1.240	1.300	1.230	1.280	0.634	12,887,400
2023-03-14	1.270	1.290	1.190	1.200	0.595	10,002,800
2023-03-13	1.250	1.310	1.230	1.270	0.629	16,394,200
2023-03-10	1.350	1.360	1.280	1.300	0.644	28,209,800
2023-03-09	1.320	1.390	1.300	1.340	0.664	11,164,600
2023-03-08	1.330	1.400	1.310	1.320	0.654	16,528,600
2023-03-07	1.270	1.350	1.250	1.340	0.664	16,593,200
2023-03-06	1.240	1.330	1.220	1.270	0.629	19,271,800
2023-03-03	1.190	1.260	1.190	1.230	0.610	7,882,800
2023-03-02	1.230	1.270	1.180	1.190	0.590	21,684,000
2023-03-01	1.210	1.310	1.210	1.230	0.610	34,610,398
2023-02-28	1.260	1.260	1.170	1.230	0.610	13,791,200
2023-02-27	1.250	1.290	1.240	1.260	0.624	26,371,800
2023-02-24	1.130	1.290	1.110	1.250	0.620	36,955,000
2023-02-23	1.080	1.190	1.060	1.130	0.560	31,104,000

← NewerPage 15 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.