Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.540	0.550	0.540	0.550	0.273	13,052,800
2022-05-25	0.540	0.540	0.530	0.540	0.268	4,116,600
2022-05-24	0.525	0.535	0.520	0.535	0.265	5,946,600
2022-05-23	0.515	0.520	0.515	0.515	0.255	3,013,200
2022-05-20	0.500	0.515	0.500	0.515	0.255	3,438,800
2022-05-19	0.505	0.510	0.500	0.505	0.250	2,256,800
2022-05-18	0.520	0.520	0.510	0.510	0.253	954,600
2022-05-17	0.520	0.520	0.510	0.510	0.253	1,824,600
2022-05-13	0.515	0.520	0.510	0.520	0.258	853,000
2022-05-12	0.515	0.520	0.495	0.515	0.255	2,221,800
2022-05-11	0.520	0.525	0.510	0.515	0.255	2,081,200
2022-05-10	0.520	0.520	0.515	0.520	0.258	856,200
2022-05-09	0.520	0.525	0.515	0.520	0.258	902,800
2022-05-06	0.515	0.525	0.515	0.520	0.258	2,375,600
2022-05-05	0.540	0.540	0.520	0.525	0.260	3,700,600
2022-04-29	0.545	0.545	0.535	0.540	0.268	1,022,200
2022-04-28	0.530	0.555	0.530	0.540	0.268	4,586,600
2022-04-27	0.555	0.555	0.525	0.535	0.265	8,420,200
2022-04-26	0.570	0.580	0.560	0.560	0.278	13,422,600
2022-04-25	0.565	0.570	0.555	0.565	0.280	8,283,200
2022-04-22	0.575	0.585	0.565	0.570	0.283	14,608,000
2022-04-21	0.570	0.580	0.565	0.575	0.285	10,346,800
2022-04-20	0.570	0.580	0.560	0.570	0.283	17,138,200
2022-04-18	0.560	0.570	0.560	0.570	0.283	11,609,000
2022-04-15	0.560	0.575	0.550	0.560	0.278	11,533,600
2022-04-14	0.560	0.565	0.555	0.560	0.278	2,590,000
2022-04-13	0.555	0.560	0.555	0.555	0.275	556,400
2022-04-12	0.560	0.560	0.550	0.555	0.275	1,003,000
2022-04-11	0.565	0.565	0.550	0.555	0.275	1,763,200
2022-04-08	0.565	0.570	0.555	0.565	0.280	1,598,400
2022-04-07	0.565	0.570	0.560	0.570	0.283	469,800
2022-04-06	0.565	0.575	0.560	0.570	0.283	1,245,600
2022-04-05	0.585	0.585	0.560	0.575	0.285	3,250,600
2022-04-04	0.585	0.585	0.570	0.580	0.287	603,400
2022-04-01	0.580	0.590	0.565	0.570	0.283	1,038,000
2022-03-31	0.565	0.600	0.565	0.580	0.287	1,529,400
2022-03-30	0.560	0.575	0.560	0.565	0.280	602,400
2022-03-29	0.580	0.580	0.555	0.565	0.280	1,385,000
2022-03-28	0.580	0.580	0.565	0.580	0.287	1,385,200
2022-03-25	0.575	0.585	0.575	0.585	0.290	473,600
2022-03-24	0.600	0.600	0.560	0.575	0.285	3,206,800
2022-03-23	0.555	0.620	0.545	0.605	0.300	10,184,200
2022-03-22	0.545	0.560	0.545	0.560	0.278	494,200
2022-03-21	0.560	0.560	0.550	0.560	0.278	1,013,800
2022-03-18	0.565	0.565	0.555	0.565	0.280	573,200
2022-03-17	0.560	0.575	0.555	0.565	0.280	1,128,800
2022-03-16	0.550	0.575	0.530	0.565	0.280	7,464,800
2022-03-15	0.530	0.555	0.525	0.550	0.273	7,430,400
2022-03-14	0.540	0.545	0.525	0.545	0.270	582,400
2022-03-11	0.530	0.540	0.510	0.540	0.268	3,143,200
2022-03-10	0.530	0.545	0.520	0.530	0.263	1,095,400
2022-03-09	0.505	0.540	0.505	0.525	0.260	1,705,200
2022-03-08	0.515	0.535	0.500	0.505	0.250	1,862,200
2022-03-07	0.535	0.535	0.510	0.515	0.255	3,849,000
2022-03-04	0.555	0.560	0.540	0.540	0.268	2,947,200
2022-03-03	0.560	0.570	0.555	0.565	0.280	6,971,200
2022-03-02	0.580	0.595	0.560	0.565	0.280	7,278,000
2022-03-01	0.600	0.600	0.575	0.590	0.292	9,588,200
2022-02-28	0.555	0.600	0.555	0.595	0.295	21,848,600
2022-02-25	0.550	0.555	0.545	0.550	0.273	669,400

← NewerPage 19 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.