Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.220	1.240	1.210	1.210	1.210	7,223,900
2026-04-24	1.180	1.240	1.180	1.210	1.210	9,120,700
2026-04-23	1.200	1.220	1.170	1.180	1.180	4,801,200
2026-04-22	1.160	1.240	1.150	1.190	1.190	10,032,500
2026-04-21	1.180	1.200	1.160	1.160	1.160	5,597,300
2026-04-20	1.150	1.190	1.150	1.180	1.180	4,060,600
2026-04-17	1.140	1.170	1.120	1.160	1.160	4,250,600
2026-04-16	1.150	1.170	1.120	1.140	1.140	9,181,800
2026-04-15	1.140	1.150	1.120	1.140	1.140	2,425,300
2026-04-14	1.130	1.140	1.120	1.130	1.130	2,190,700
2026-04-13	1.110	1.120	1.110	1.110	1.110	1,186,700
2026-04-10	1.130	1.150	1.110	1.120	1.120	2,840,500
2026-04-09	1.160	1.160	1.110	1.120	1.120	3,059,400
2026-04-08	1.130	1.170	1.100	1.150	1.150	10,893,200
2026-04-07	1.130	1.140	1.090	1.110	1.110	4,023,500
2026-04-06	1.120	1.130	1.100	1.120	1.120	4,172,600
2026-04-03	1.110	1.140	1.100	1.110	1.110	2,819,100
2026-04-02	1.110	1.120	1.080	1.100	1.100	2,615,700
2026-04-01	1.090	1.150	1.080	1.100	1.100	5,012,800
2026-03-31	1.060	1.080	1.060	1.070	1.070	1,349,200
2026-03-30	1.090	1.120	1.050	1.060	1.060	3,533,400
2026-03-27	1.070	1.110	1.060	1.100	1.100	7,399,300
2026-03-26	1.050	1.080	1.030	1.050	1.050	4,321,800
2026-03-25	1.050	1.070	1.040	1.050	1.050	2,008,800
2026-03-24	1.050	1.050	1.030	1.030	1.030	4,430,300
2026-03-19	1.010	1.050	1.010	1.040	1.040	4,160,500
2026-03-18	1.020	1.050	1.010	1.040	1.040	5,896,100
2026-03-17	1.020	1.040	1.000	1.020	1.020	3,383,500
2026-03-16	1.060	1.060	1.010	1.010	1.010	4,705,200
2026-03-13	0.985	1.070	0.985	1.060	1.060	7,513,200
2026-03-12	0.990	1.020	0.985	1.000	1.000	7,208,100
2026-03-11	1.030	1.030	0.990	1.000	1.000	5,408,400
2026-03-10	1.020	1.050	1.000	1.020	1.020	8,187,000
2026-03-09	1.010	1.040	0.965	0.990	0.990	17,003,000
2026-03-06	1.100	1.100	1.020	1.020	1.020	8,634,000
2026-03-05	1.120	1.130	1.090	1.100	1.100	2,499,300
2026-03-04	1.080	1.130	1.070	1.100	1.100	6,491,400
2026-03-03	1.110	1.140	1.060	1.090	1.090	8,963,600
2026-03-02	1.130	1.190	1.090	1.100	1.100	11,246,500
2026-02-27	1.140	1.140	1.110	1.130	1.130	4,293,100
2026-02-26	1.190	1.190	1.120	1.140	1.140	8,765,400
2026-02-25	1.180	1.190	1.170	1.180	1.180	348,900
2026-02-24	1.180	1.200	1.170	1.180	1.180	1,756,400
2026-02-23	1.160	1.190	1.150	1.180	1.180	1,649,900
2026-02-20	1.150	1.160	1.140	1.160	1.160	1,224,400
2026-02-19	1.160	1.180	1.140	1.150	1.150	1,731,500
2026-02-16	1.150	1.160	1.140	1.160	1.160	7,892,400
2026-02-13	1.120	1.150	1.120	1.150	1.150	1,891,600
2026-02-12	1.130	1.150	1.110	1.130	1.130	2,839,800
2026-02-11	1.150	1.160	1.130	1.140	1.140	2,535,900
2026-02-10	1.160	1.170	1.140	1.150	1.150	1,760,600
2026-02-09	1.160	1.170	1.140	1.160	1.160	3,190,700
2026-02-06	1.130	1.160	1.120	1.140	1.140	5,903,700
2026-02-05	1.210	1.210	1.150	1.150	1.150	4,879,400
2026-02-04	1.190	1.210	1.150	1.210	1.210	19,153,500
2026-02-03	1.130	1.200	1.130	1.200	1.200	8,210,200
2026-01-30	1.120	1.130	1.100	1.130	1.130	2,524,300
2026-01-29	1.140	1.160	1.110	1.120	1.120	3,392,200
2026-01-28	1.160	1.170	1.120	1.140	1.140	10,318,400
2026-01-27	1.200	1.200	1.150	1.160	1.160	3,146,200

← NewerPage 3 of 21 · 1,229 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.