Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.550	0.555	0.545	0.550	0.273	669,400
2022-02-24	0.570	0.570	0.540	0.550	0.273	6,737,400
2022-02-23	0.580	0.580	0.575	0.575	0.285	1,357,600
2022-02-22	0.590	0.590	0.570	0.585	0.290	949,600
2022-02-21	0.590	0.600	0.565	0.600	0.297	6,644,000
2022-02-18	0.580	0.590	0.565	0.590	0.292	4,295,000
2022-02-17	0.620	0.635	0.585	0.585	0.290	4,844,400
2022-02-16	0.605	0.625	0.600	0.620	0.307	6,742,600
2022-02-15	0.585	0.600	0.570	0.600	0.297	5,577,200
2022-02-14	0.560	0.580	0.540	0.580	0.287	5,695,000
2022-02-11	0.530	0.565	0.530	0.560	0.278	4,856,800
2022-02-10	0.535	0.545	0.530	0.535	0.265	2,416,800
2022-02-09	0.520	0.535	0.520	0.530	0.263	2,993,000
2022-02-08	0.520	0.525	0.515	0.520	0.258	2,342,000
2022-02-07	0.530	0.530	0.525	0.525	0.260	1,762,400
2022-02-04	0.525	0.540	0.525	0.530	0.263	909,000
2022-02-03	0.520	0.535	0.520	0.530	0.263	1,120,200
2022-01-31	0.520	0.525	0.520	0.520	0.258	620,200
2022-01-28	0.515	0.540	0.510	0.520	0.258	9,137,000
2022-01-27	0.515	0.530	0.490	0.510	0.253	21,213,000
2022-01-26	0.545	0.560	0.515	0.515	0.255	8,370,200
2022-01-25	0.575	0.590	0.540	0.550	0.273	7,087,000
2022-01-24	0.575	0.590	0.565	0.580	0.287	4,164,000
2022-01-21	0.560	0.585	0.555	0.585	0.290	2,397,600
2022-01-20	0.570	0.575	0.560	0.560	0.278	1,535,200
2022-01-19	0.575	0.585	0.555	0.580	0.287	4,279,200
2022-01-17	0.590	0.600	0.580	0.580	0.287	4,067,200
2022-01-14	0.580	0.610	0.565	0.590	0.292	10,218,200
2022-01-13	0.585	0.585	0.580	0.585	0.290	1,291,800
2022-01-12	0.585	0.590	0.575	0.590	0.292	2,036,800
2022-01-11	0.605	0.615	0.585	0.585	0.290	3,374,200
2022-01-10	0.595	0.615	0.590	0.605	0.300	7,463,600
2022-01-07	0.575	0.595	0.570	0.590	0.292	2,067,400
2022-01-06	0.570	0.580	0.570	0.575	0.285	1,596,800
2022-01-05	0.585	0.585	0.575	0.575	0.285	1,045,400
2022-01-04	0.575	0.585	0.565	0.580	0.287	2,103,200
2022-01-03	0.570	0.585	0.565	0.570	0.283	1,099,200
2021-12-31	0.585	0.590	0.570	0.580	0.287	1,592,000
2021-12-30	0.600	0.605	0.585	0.585	0.290	1,947,000
2021-12-29	0.610	0.620	0.595	0.610	0.302	2,715,200
2021-12-28	0.590	0.610	0.590	0.605	0.300	4,653,000
2021-12-27	0.565	0.595	0.565	0.590	0.292	4,977,600
2021-12-24	0.560	0.570	0.555	0.565	0.280	2,381,400
2021-12-23	0.585	0.585	0.555	0.560	0.278	3,593,200
2021-12-22	0.610	0.610	0.575	0.580	0.287	8,962,600
2021-12-21	0.635	0.635	0.580	0.605	0.300	9,252,600
2021-12-20	0.645	0.660	0.610	0.630	0.312	8,819,400
2021-12-17	0.630	0.660	0.630	0.645	0.320	14,888,200
2021-12-16	0.620	0.650	0.620	0.640	0.317	18,469,000
2021-12-15	0.620	0.635	0.610	0.620	0.307	5,178,400
2021-12-14	0.635	0.640	0.610	0.620	0.307	5,297,200
2021-12-13	0.615	0.640	0.615	0.635	0.315	6,254,400
2021-12-10	0.645	0.645	0.615	0.620	0.307	7,680,600
2021-12-09	0.650	0.670	0.630	0.645	0.320	38,433,000
2021-12-08	0.540	0.630	0.540	0.630	0.312	19,592,200
2021-12-07	0.530	0.545	0.525	0.540	0.268	1,505,000
2021-12-06	0.520	0.530	0.520	0.525	0.260	2,284,400
2021-12-02	0.515	0.520	0.515	0.515	0.255	784,400
2021-12-01	0.530	0.530	0.520	0.520	0.258	2,002,200
2021-11-30	0.525	0.540	0.525	0.535	0.265	4,232,800

← NewerPage 20 of 21 · 1,231 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.