Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.190	1.230	1.140	1.210	1.210	7,316,600
2026-01-23	1.200	1.230	1.170	1.190	1.190	4,329,100
2026-01-22	1.210	1.220	1.170	1.190	1.190	4,197,100
2026-01-21	1.130	1.200	1.120	1.200	1.200	7,556,000
2026-01-20	1.140	1.160	1.120	1.140	1.140	3,451,800
2026-01-19	1.180	1.180	1.120	1.140	1.140	3,434,100
2026-01-16	1.150	1.180	1.130	1.180	1.180	3,289,000
2026-01-15	1.180	1.220	1.150	1.150	1.150	3,758,300
2026-01-14	1.140	1.200	1.130	1.180	1.180	3,525,700
2026-01-13	1.140	1.150	1.120	1.140	1.140	2,727,400
2026-01-12	1.170	1.180	1.140	1.140	1.140	1,955,000
2026-01-09	1.130	1.200	1.130	1.160	1.160	4,625,100
2026-01-08	1.140	1.160	1.120	1.130	1.130	2,897,100
2026-01-07	1.110	1.150	1.100	1.140	1.140	7,106,600
2026-01-06	1.090	1.140	1.080	1.100	1.100	5,179,900
2026-01-05	1.060	1.090	1.060	1.080	1.080	3,440,500
2026-01-02	1.070	1.080	1.050	1.070	1.070	1,670,900
2025-12-31	1.070	1.080	1.060	1.080	1.080	927,000
2025-12-30	1.090	1.100	1.070	1.070	1.070	1,636,800
2025-12-29	1.070	1.140	1.040	1.100	1.100	6,451,300
2025-12-26	1.080	1.080	1.050	1.070	1.070	2,344,900
2025-12-24	1.080	1.090	1.070	1.090	1.090	992,300
2025-12-23	1.090	1.100	1.070	1.090	1.090	1,627,400
2025-12-22	1.090	1.100	1.070	1.090	1.090	2,637,700
2025-12-19	1.080	1.110	1.070	1.080	1.080	4,433,800
2025-12-18	1.090	1.090	1.070	1.080	1.080	3,946,600
2025-12-17	1.080	1.120	1.080	1.100	1.100	2,817,300
2025-12-16	1.100	1.110	1.060	1.080	1.080	3,350,300
2025-12-15	1.130	1.150	1.080	1.100	1.100	4,900,700
2025-12-12	1.170	1.180	1.150	1.160	1.160	2,133,400
2025-12-11	1.190	1.200	1.160	1.160	1.160	2,273,300
2025-12-10	1.160	1.200	1.150	1.180	1.180	3,107,100
2025-12-09	1.140	1.180	1.140	1.150	1.150	1,898,600
2025-12-08	1.170	1.170	1.120	1.140	1.140	2,398,200
2025-12-05	1.110	1.180	1.110	1.170	1.170	4,132,100
2025-12-04	1.130	1.150	1.110	1.110	1.110	3,106,200
2025-12-03	1.140	1.150	1.110	1.140	1.140	2,821,500
2025-12-02	1.140	1.160	1.110	1.130	1.130	3,364,500
2025-12-01	1.210	1.210	1.120	1.130	1.130	5,712,100
2025-11-28	1.220	1.240	1.110	1.210	1.210	26,635,301
2025-11-27	1.250	1.290	1.230	1.280	1.280	2,072,800
2025-11-26	1.270	1.290	1.240	1.250	1.250	3,728,900
2025-11-25	1.240	1.280	1.230	1.270	1.270	2,089,000
2025-11-24	1.230	1.250	1.190	1.230	1.230	3,483,800
2025-11-21	1.270	1.280	1.210	1.220	1.220	4,205,800
2025-11-20	1.280	1.300	1.260	1.300	1.300	2,505,900
2025-11-19	1.240	1.280	1.200	1.260	1.260	6,265,700
2025-11-18	1.230	1.260	1.220	1.240	1.240	3,539,700
2025-11-17	1.260	1.270	1.230	1.250	1.250	3,146,900
2025-11-14	1.300	1.320	1.220	1.260	1.260	12,152,900
2025-11-13	1.320	1.330	1.310	1.330	1.330	884,400
2025-11-12	1.360	1.370	1.310	1.320	1.320	3,451,600
2025-11-11	1.340	1.360	1.330	1.360	1.360	5,435,500
2025-11-10	1.320	1.330	1.290	1.330	1.330	3,616,300
2025-11-07	1.310	1.330	1.290	1.320	1.320	3,705,000
2025-11-06	1.340	1.340	1.310	1.330	1.330	1,423,600
2025-11-05	1.280	1.340	1.280	1.320	1.320	4,382,500
2025-11-04	1.370	1.370	1.300	1.310	1.310	6,868,700
2025-11-03	1.370	1.390	1.350	1.370	1.370	3,336,500
2025-10-31	1.360	1.410	1.350	1.370	1.370	2,763,400

← NewerPage 4 of 21 · 1,226 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.