Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	1.050	1.070	1.000	1.010	1.006	2,289,700
2025-05-02	1.030	1.070	1.020	1.050	1.046	2,416,400
2025-04-30	1.030	1.050	1.020	1.030	1.026	1,182,100
2025-04-29	1.050	1.060	1.010	1.020	1.016	1,370,200
2025-04-28	1.080	1.110	1.030	1.030	1.026	3,815,000
2025-04-25	1.030	1.100	0.990	1.080	1.076	2,457,400
2025-04-24	1.070	1.100	1.020	1.020	1.016	3,343,800
2025-04-23	2.120	2.130	2.040	2.100	1.046	3,055,200
2025-04-22	2.030	2.090	2.010	2.080	1.036	1,595,600
2025-04-21	2.090	2.090	2.020	2.040	1.016	3,198,400
2025-04-18	2.080	2.110	2.060	2.090	1.041	1,679,600
2025-04-17	1.990	2.090	1.970	2.060	1.026	4,883,000
2025-04-16	2.000	2.010	1.950	2.000	0.996	2,301,800
2025-04-15	2.030	2.060	1.960	2.000	0.996	1,787,000
2025-04-14	2.000	2.030	1.970	2.030	1.011	1,365,000
2025-04-11	1.950	2.020	1.930	1.960	0.976	3,169,800
2025-04-10	2.210	2.210	1.880	1.960	0.976	5,919,200
2025-04-09	1.810	1.830	1.660	1.700	0.847	4,362,600
2025-04-08	1.850	1.860	1.760	1.830	0.912	3,072,600
2025-04-07	1.820	2.000	1.730	1.780	0.887	3,643,600
2025-04-04	1.990	2.040	1.860	1.920	0.957	2,830,000
2025-04-03	2.000	2.070	1.970	2.000	0.996	4,439,400
2025-04-02	2.000	2.010	1.970	1.990	0.991	1,141,400
2025-03-28	2.020	2.050	1.990	2.030	1.011	1,590,800
2025-03-27	2.000	2.060	1.970	2.050	1.021	3,530,200
2025-03-26	2.030	2.070	2.010	2.020	1.006	1,625,600
2025-03-25	2.130	2.130	2.020	2.040	1.016	2,902,400
2025-03-24	2.110	2.120	1.950	2.120	1.056	3,866,200
2025-03-21	2.200	2.250	2.040	2.100	1.046	4,186,000
2025-03-20	2.140	2.220	2.130	2.190	1.091	1,794,200
2025-03-19	2.120	2.170	2.070	2.140	1.066	1,639,800
2025-03-17	1.940	2.130	1.930	2.130	1.061	5,631,400
2025-03-14	1.800	1.960	1.780	1.910	0.952	2,595,200
2025-03-13	1.740	1.830	1.740	1.820	0.907	3,341,000
2025-03-12	1.730	1.790	1.700	1.740	0.867	2,550,200
2025-03-11	1.820	1.820	1.600	1.730	0.862	10,875,600
2025-03-10	2.050	2.060	1.810	1.860	0.927	6,349,200
2025-03-07	2.060	2.060	2.010	2.040	1.016	1,052,400
2025-03-06	2.060	2.100	2.010	2.050	1.021	1,894,000
2025-03-05	2.030	2.130	2.030	2.040	1.016	970,000
2025-03-04	2.190	2.200	2.020	2.020	1.006	3,917,800
2025-03-03	2.180	2.210	2.150	2.210	1.101	1,277,600
2025-02-28	2.210	2.220	2.150	2.170	1.081	1,680,000
2025-02-27	2.260	2.300	2.220	2.220	1.106	1,489,400
2025-02-26	2.310	2.360	2.180	2.290	1.141	7,973,000
2025-02-25	2.460	2.510	2.270	2.300	1.146	6,219,200
2025-02-24	2.420	2.470	2.390	2.450	1.221	4,152,600
2025-02-21	2.340	2.520	2.340	2.410	1.201	3,764,200
2025-02-20	2.380	2.420	2.320	2.330	1.161	3,951,200
2025-02-19	2.420	2.460	2.370	2.400	1.196	2,187,400
2025-02-18	2.410	2.450	2.380	2.420	1.206	2,846,200
2025-02-17	2.410	2.450	2.390	2.410	1.201	924,800
2025-02-14	2.500	2.500	2.350	2.400	1.196	3,708,200
2025-02-13	2.460	2.490	2.430	2.480	1.235	773,800
2025-02-12	2.520	2.530	2.450	2.460	1.226	1,625,400
2025-02-10	2.540	2.610	2.470	2.510	1.250	4,397,600
2025-02-07	2.510	2.530	2.460	2.500	1.245	3,556,200
2025-02-06	2.480	2.510	2.430	2.500	1.245	1,304,200
2025-02-05	2.520	2.540	2.460	2.500	1.245	1,236,400
2025-02-04	2.500	2.510	2.450	2.500	1.245	1,439,000

← NewerPage 7 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.