Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.130	1.170	1.110	1.140	1.136	4,632,100
2025-07-30	1.120	1.140	1.100	1.130	1.126	2,082,900
2025-07-29	1.140	1.140	1.110	1.120	1.116	1,864,500
2025-07-28	1.130	1.150	1.110	1.140	1.136	4,645,300
2025-07-25	1.160	1.160	1.120	1.130	1.126	3,808,000
2025-07-24	1.200	1.200	1.140	1.160	1.156	4,056,900
2025-07-23	1.180	1.180	1.160	1.180	1.176	2,222,900
2025-07-22	1.200	1.210	1.160	1.190	1.186	2,149,800
2025-07-21	1.180	1.200	1.140	1.200	1.196	3,159,600
2025-07-18	1.180	1.200	1.160	1.180	1.176	3,655,700
2025-07-17	1.170	1.190	1.160	1.180	1.176	3,824,500
2025-07-16	1.220	1.230	1.160	1.170	1.166	2,368,900
2025-07-15	1.190	1.250	1.180	1.220	1.216	8,732,500
2025-07-14	1.170	1.190	1.150	1.180	1.176	2,244,500
2025-07-11	1.140	1.210	1.140	1.170	1.166	5,149,800
2025-07-10	1.130	1.160	1.130	1.140	1.136	2,928,800
2025-07-09	1.140	1.140	1.110	1.140	1.136	1,360,800
2025-07-08	1.140	1.150	1.110	1.140	1.136	2,067,400
2025-07-07	1.160	1.190	1.130	1.160	1.156	2,159,600
2025-07-04	1.210	1.210	1.180	1.200	1.196	3,971,700
2025-07-03	1.140	1.200	1.120	1.190	1.186	7,404,600
2025-07-02	1.150	1.150	1.120	1.150	1.146	1,398,100
2025-07-01	1.120	1.150	1.120	1.150	1.146	1,980,000
2025-06-30	1.130	1.140	1.120	1.120	1.116	2,306,800
2025-06-26	1.120	1.120	1.100	1.110	1.106	1,872,800
2025-06-25	1.070	1.110	1.070	1.110	1.106	2,504,400
2025-06-24	1.070	1.090	1.060	1.060	1.056	1,456,300
2025-06-23	1.050	1.070	1.030	1.050	1.046	1,798,900
2025-06-20	1.060	1.060	1.060	1.060	1.056	162,600
2025-06-19	1.070	1.070	1.050	1.060	1.056	1,189,100
2025-06-18	1.060	1.100	1.060	1.080	1.076	2,894,600
2025-06-17	1.070	1.080	1.060	1.060	1.056	603,300
2025-06-16	1.050	1.070	1.040	1.070	1.066	687,200
2025-06-13	1.080	1.080	1.050	1.070	1.066	2,272,900
2025-06-12	1.090	1.110	1.080	1.100	1.096	3,012,700
2025-06-11	1.090	1.120	1.090	1.100	1.096	3,718,900
2025-06-10	1.080	1.090	1.080	1.090	1.086	1,097,900
2025-06-09	1.070	1.100	1.070	1.080	1.076	3,011,600
2025-06-06	1.070	1.070	1.060	1.060	1.056	409,100
2025-06-05	1.050	1.090	1.050	1.070	1.066	1,651,200
2025-06-04	1.050	1.070	1.030	1.050	1.046	1,310,200
2025-06-03	1.090	1.090	1.050	1.050	1.046	1,014,200
2025-05-30	1.080	1.100	1.040	1.100	1.096	4,633,100
2025-05-29	1.100	1.140	1.070	1.100	1.096	5,259,800
2025-05-28	1.120	1.120	1.090	1.100	1.096	2,151,500
2025-05-27	1.130	1.150	1.100	1.100	1.096	1,872,200
2025-05-26	1.110	1.130	1.080	1.130	1.126	3,020,700
2025-05-23	1.080	1.130	1.080	1.110	1.106	3,960,300
2025-05-22	1.090	1.100	1.070	1.080	1.076	3,184,100
2025-05-21	1.130	1.130	1.100	1.120	1.116	2,574,500
2025-05-20	1.140	1.140	1.100	1.130	1.126	4,173,000
2025-05-19	1.180	1.180	1.070	1.110	1.106	9,071,800
2025-05-16	1.160	1.210	1.130	1.190	1.186	7,641,700
2025-05-15	1.160	1.170	1.120	1.160	1.156	2,438,500
2025-05-14	1.140	1.170	1.120	1.160	1.156	4,104,600
2025-05-13	1.030	1.130	1.020	1.130	1.126	9,016,800
2025-05-09	1.020	1.030	1.000	1.010	1.006	855,500
2025-05-08	1.000	1.030	1.000	1.030	1.026	1,023,600
2025-05-07	1.010	1.020	0.995	1.000	0.996	1,144,400
2025-05-06	1.020	1.020	0.990	1.000	0.996	1,619,700

← NewerPage 6 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.