Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.890	1.930	1.850	1.920	1.920	5,850,500
2026-07-23	1.930	1.950	1.910	1.910	1.910	3,981,000
2026-07-22	1.970	2.000	1.930	1.930	1.930	5,616,500
2026-07-21	1.880	1.990	1.880	1.970	1.970	11,048,400
2026-07-20	1.860	1.910	1.840	1.880	1.880	6,505,400
2026-07-17	1.890	1.900	1.830	1.860	1.860	8,813,000
2026-07-16	1.910	1.970	1.880	1.910	1.910	9,666,700
2026-07-15	1.780	1.940	1.770	1.910	1.910	22,594,900
2026-07-14	1.720	1.790	1.710	1.770	1.770	4,356,700
2026-07-13	1.760	1.790	1.720	1.730	1.730	4,519,000
2026-07-10	1.730	1.790	1.730	1.750	1.750	5,006,000
2026-07-09	1.710	1.750	1.700	1.730	1.730	3,001,900
2026-07-08	1.690	1.730	1.680	1.710	1.710	3,866,600
2026-07-07	1.760	1.760	1.660	1.700	1.700	16,114,200
2026-07-06	1.800	1.800	1.740	1.760	1.760	4,688,600
2026-07-03	1.770	1.800	1.750	1.790	1.790	5,336,800
2026-07-02	1.830	1.840	1.760	1.770	1.770	10,665,500
2026-07-01	1.830	1.880	1.810	1.840	1.840	9,445,000
2026-06-30	1.820	1.840	1.800	1.830	1.830	4,338,200
2026-06-29	1.800	1.820	1.750	1.800	1.800	5,717,400
2026-06-26	1.830	1.860	1.790	1.800	1.800	7,665,000
2026-06-25	1.800	1.860	1.790	1.850	1.850	10,873,700
2026-06-24	1.770	1.810	1.740	1.800	1.800	6,531,600
2026-06-23	1.830	1.830	1.720	1.760	1.760	14,073,000
2026-06-22	1.830	1.840	1.790	1.830	1.830	5,916,600
2026-06-19	1.830	1.840	1.800	1.820	1.820	3,017,900
2026-06-18	1.880	1.880	1.780	1.820	1.820	10,703,500
2026-06-16	1.840	1.900	1.820	1.880	1.880	11,653,300
2026-06-15	1.830	1.850	1.810	1.840	1.840	5,630,200
2026-06-12	1.880	1.880	1.770	1.800	1.800	11,571,800
2026-06-11	1.790	1.870	1.790	1.840	1.840	13,515,600
2026-06-10	1.870	1.890	1.820	1.820	1.820	9,420,500
2026-06-09	1.830	1.910	1.820	1.890	1.890	15,723,700
2026-06-08	1.760	1.820	1.750	1.810	1.810	17,065,301
2026-06-05	1.840	1.910	1.810	1.860	1.860	10,899,300
2026-06-04	1.780	1.910	1.780	1.850	1.850	18,209,900
2026-06-03	1.730	1.850	1.720	1.820	1.820	23,179,100
2026-05-29	1.630	1.780	1.630	1.710	1.710	23,624,100
2026-05-28	1.560	1.660	1.520	1.630	1.630	27,427,500
2026-05-26	1.600	1.610	1.510	1.530	1.530	14,552,500
2026-05-25	1.610	1.640	1.570	1.600	1.600	8,796,000
2026-05-22	1.570	1.610	1.570	1.590	1.590	9,675,500
2026-05-21	1.550	1.580	1.530	1.570	1.570	5,662,900
2026-05-20	1.570	1.600	1.510	1.550	1.550	13,280,300
2026-05-19	1.560	1.630	1.540	1.580	1.580	28,027,100
2026-05-18	1.430	1.620	1.400	1.560	1.560	49,864,500
2026-05-15	1.530	1.580	1.440	1.450	1.450	27,457,801
2026-05-14	1.290	1.590	1.290	1.490	1.490	91,820,398
2026-05-13	1.250	1.300	1.230	1.290	1.290	5,334,700
2026-05-12	1.230	1.260	1.230	1.250	1.250	7,547,900
2026-05-11	1.240	1.250	1.220	1.240	1.240	3,049,500
2026-05-08	1.240	1.250	1.220	1.240	1.240	5,840,700
2026-05-07	1.270	1.270	1.240	1.240	1.240	2,936,000
2026-05-06	1.230	1.280	1.230	1.260	1.260	8,833,200
2026-05-05	1.240	1.250	1.220	1.230	1.230	4,646,300
2026-05-04	1.230	1.250	1.220	1.240	1.240	3,996,800
2026-04-30	1.240	1.240	1.190	1.210	1.210	5,226,100
2026-04-29	1.220	1.240	1.190	1.240	1.240	4,653,100
2026-04-28	1.220	1.240	1.200	1.210	1.210	4,989,500
2026-04-27	1.220	1.240	1.210	1.210	1.210	7,223,900

← NewerPage 2 of 3 · 125 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.