Eg Industries Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.530	0.530	0.520	0.525	0.260	1,375,600
2021-11-26	0.565	0.575	0.525	0.530	0.263	2,991,200
2021-11-25	0.545	0.575	0.535	0.555	0.275	2,418,000
2021-11-24	0.575	0.575	0.550	0.550	0.273	2,323,400
2021-11-23	0.595	0.595	0.575	0.580	0.287	1,262,000
2021-11-22	0.600	0.605	0.575	0.595	0.295	3,463,800
2021-11-19	0.580	0.605	0.575	0.595	0.295	17,311,400
2021-11-18	0.580	0.585	0.570	0.575	0.285	2,411,800
2021-11-17	0.575	0.585	0.565	0.580	0.287	3,365,400
2021-11-16	0.540	0.585	0.535	0.570	0.283	2,713,600
2021-11-15	0.550	0.550	0.530	0.550	0.273	5,048,400
2021-11-12	0.535	0.550	0.530	0.550	0.273	596,600
2021-11-11	0.535	0.535	0.525	0.535	0.265	918,600
2021-11-10	0.530	0.550	0.530	0.535	0.265	682,800
2021-11-09	0.545	0.550	0.530	0.530	0.263	364,400
2021-11-08	0.515	0.550	0.515	0.545	0.270	1,956,200
2021-11-05	0.520	0.520	0.515	0.515	0.255	693,400
2021-11-03	0.530	0.530	0.515	0.520	0.258	1,296,200
2021-11-02	0.530	0.545	0.530	0.535	0.265	492,000
2021-11-01	0.550	0.550	0.530	0.530	0.263	946,200
2021-10-29	0.550	0.555	0.540	0.550	0.273	1,048,000
2021-10-28	0.540	0.555	0.535	0.555	0.275	3,032,800
2021-10-27	0.525	0.545	0.520	0.540	0.268	3,730,200
2021-10-26	0.540	0.545	0.525	0.525	0.260	1,529,000
2021-10-25	0.540	0.545	0.520	0.535	0.265	2,931,200
2021-10-22	0.545	0.560	0.540	0.540	0.268	1,286,400
2021-10-21	0.565	0.570	0.545	0.565	0.280	1,512,000
2021-10-20	0.590	0.590	0.560	0.575	0.285	2,323,600
2021-10-18	0.595	0.610	0.585	0.585	0.290	5,979,400
2021-10-15	0.570	0.590	0.570	0.590	0.292	7,230,800
2021-10-14	0.575	0.580	0.565	0.570	0.283	3,948,000

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

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.