Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.060	1.110	1.040	1.070	0.530	20,775,400
2023-02-21	0.960	1.150	0.960	1.070	0.530	171,885,594
2023-02-20	0.855	0.870	0.825	0.860	0.426	12,109,600
2023-02-17	0.865	0.875	0.845	0.860	0.426	20,450,200
2023-02-16	0.850	0.885	0.795	0.860	0.426	45,295,602
2023-02-15	0.835	0.900	0.835	0.845	0.419	45,972,602
2023-02-14	0.770	0.835	0.770	0.835	0.414	39,777,602
2023-02-13	0.750	0.805	0.750	0.770	0.382	67,541,204
2023-02-10	0.660	0.770	0.660	0.755	0.374	110,276,204
2023-02-09	0.610	0.660	0.605	0.660	0.327	13,198,600
2023-02-08	0.615	0.625	0.605	0.610	0.302	3,150,800
2023-02-07	0.615	0.635	0.595	0.615	0.305	6,507,000
2023-02-03	0.640	0.640	0.610	0.620	0.307	5,925,200
2023-02-02	0.570	0.640	0.570	0.635	0.315	11,369,800
2023-01-31	0.570	0.575	0.565	0.570	0.283	2,090,000
2023-01-30	0.585	0.605	0.575	0.575	0.285	3,677,400
2023-01-27	0.580	0.585	0.575	0.580	0.287	1,285,200
2023-01-26	0.580	0.580	0.570	0.580	0.287	505,400
2023-01-25	0.565	0.585	0.560	0.580	0.287	1,008,200
2023-01-20	0.570	0.575	0.560	0.575	0.285	1,268,400
2023-01-19	0.560	0.570	0.550	0.565	0.280	3,459,000
2023-01-18	0.555	0.570	0.555	0.555	0.275	2,237,000
2023-01-17	0.575	0.575	0.550	0.560	0.278	4,521,200
2023-01-16	0.580	0.595	0.570	0.580	0.287	7,437,200
2023-01-13	0.560	0.575	0.560	0.575	0.285	4,190,600
2023-01-12	0.570	0.570	0.540	0.560	0.278	4,529,600
2023-01-11	0.570	0.585	0.560	0.570	0.283	4,431,200
2023-01-10	0.575	0.575	0.560	0.565	0.280	4,166,600
2023-01-09	0.585	0.600	0.570	0.575	0.285	8,063,200
2023-01-06	0.550	0.585	0.550	0.585	0.290	14,231,200
2023-01-05	0.535	0.545	0.535	0.545	0.270	2,474,600
2023-01-04	0.530	0.535	0.530	0.530	0.263	535,000
2023-01-03	0.540	0.540	0.530	0.530	0.263	1,916,000
2022-12-30	0.530	0.540	0.530	0.540	0.268	1,065,200
2022-12-29	0.530	0.540	0.530	0.535	0.265	1,559,400
2022-12-28	0.520	0.535	0.515	0.535	0.265	2,121,000
2022-12-27	0.530	0.535	0.525	0.530	0.263	1,120,400
2022-12-23	0.535	0.535	0.520	0.530	0.263	480,000
2022-12-22	0.525	0.535	0.520	0.535	0.265	801,800
2022-12-21	0.525	0.540	0.525	0.525	0.260	1,093,200
2022-12-20	0.525	0.540	0.520	0.530	0.263	1,976,400
2022-12-19	0.525	0.545	0.515	0.530	0.263	4,773,800
2022-12-16	0.505	0.530	0.505	0.525	0.260	4,617,200
2022-12-15	0.495	0.520	0.495	0.510	0.253	2,718,400
2022-12-14	0.495	0.495	0.495	0.495	0.245	72,000
2022-12-13	0.495	0.500	0.495	0.495	0.245	1,146,400
2022-12-12	0.495	0.500	0.490	0.500	0.248	2,188,800
2022-12-09	0.500	0.500	0.490	0.500	0.248	477,000
2022-12-08	0.505	0.505	0.495	0.505	0.250	125,400
2022-12-07	0.500	0.510	0.500	0.505	0.250	838,600
2022-12-06	0.505	0.510	0.500	0.500	0.248	886,400
2022-12-05	0.520	0.520	0.505	0.505	0.250	190,000
2022-12-02	0.510	0.520	0.510	0.515	0.255	2,260,000
2022-12-01	0.500	0.515	0.490	0.505	0.250	1,969,600
2022-11-30	0.505	0.510	0.490	0.495	0.245	2,300,400
2022-11-29	0.480	0.480	0.470	0.480	0.238	546,000
2022-11-25	0.480	0.480	0.475	0.480	0.238	111,000
2022-11-24	0.480	0.480	0.470	0.475	0.235	370,000
2022-11-23	0.470	0.480	0.470	0.480	0.238	44,400
2022-11-22	0.480	0.480	0.475	0.480	0.238	92,400

← NewerPage 16 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.