Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	2.460	2.530	2.430	2.470	1.231	2,173,400
2025-01-31	2.500	2.510	2.440	2.450	1.221	870,600
2025-01-28	2.460	2.520	2.400	2.460	1.226	2,494,200
2025-01-27	2.510	2.510	2.430	2.450	1.221	2,130,200
2025-01-24	2.550	2.570	2.500	2.520	1.255	1,143,000
2025-01-23	2.650	2.650	2.560	2.560	1.275	1,158,800
2025-01-22	2.640	2.690	2.620	2.650	1.320	3,741,200
2025-01-21	2.580	2.670	2.560	2.610	1.300	4,493,400
2025-01-20	2.490	2.570	2.460	2.550	1.270	1,846,800
2025-01-17	2.460	2.510	2.400	2.460	1.226	5,431,200
2025-01-16	2.550	2.570	2.410	2.440	1.216	4,519,200
2025-01-15	2.500	2.520	2.380	2.500	1.245	4,950,800
2025-01-14	2.550	2.630	2.470	2.500	1.245	2,038,200
2025-01-13	2.680	2.780	2.510	2.550	1.270	5,948,200
2025-01-10	2.640	2.700	2.560	2.680	1.335	1,666,400
2025-01-09	2.680	2.760	2.510	2.640	1.315	4,466,000
2025-01-08	2.560	2.710	2.540	2.680	1.335	11,338,400
2025-01-07	2.530	2.590	2.520	2.550	1.270	2,149,200
2025-01-06	2.490	2.550	2.470	2.530	1.260	1,587,200
2025-01-03	2.490	2.520	2.440	2.490	1.240	2,430,000
2025-01-02	2.450	2.520	2.450	2.490	1.240	3,694,200
2024-12-31	2.450	2.480	2.420	2.450	1.221	4,101,800
2024-12-30	2.480	2.500	2.410	2.450	1.221	2,002,000
2024-12-27	2.370	2.470	2.320	2.470	1.231	3,481,600
2024-12-26	2.300	2.360	2.300	2.350	1.171	1,545,600
2024-12-24	2.280	2.300	2.240	2.300	1.146	608,600
2024-12-23	2.250	2.310	2.240	2.280	1.136	575,000
2024-12-20	2.320	2.370	2.240	2.280	1.136	3,006,400
2024-12-19	2.210	2.380	2.200	2.300	1.146	3,366,800
2024-12-18	2.290	2.320	2.190	2.230	1.111	1,853,000
2024-12-17	2.310	2.360	2.260	2.270	1.131	1,021,000
2024-12-16	2.280	2.310	2.250	2.300	1.146	1,222,200
2024-12-13	2.250	2.340	2.250	2.280	1.136	1,606,800
2024-12-12	2.290	2.340	2.230	2.240	1.116	2,195,200
2024-12-11	2.300	2.370	2.250	2.290	1.141	4,363,800
2024-12-10	2.240	2.300	2.210	2.280	1.136	2,812,200
2024-12-09	2.210	2.250	2.170	2.240	1.116	2,044,800
2024-12-06	2.200	2.200	2.140	2.200	1.096	703,000
2024-12-05	2.190	2.230	2.160	2.200	1.096	1,837,600
2024-12-04	2.120	2.220	2.110	2.160	1.076	5,674,600
2024-12-03	2.100	2.140	2.070	2.100	1.046	2,482,200
2024-12-02	2.100	2.160	2.050	2.060	1.026	11,714,600
2024-11-29	1.990	2.030	1.990	2.030	1.011	3,052,000
2024-11-28	1.980	2.020	1.980	2.000	0.996	2,439,400
2024-11-27	1.970	1.990	1.950	1.980	0.986	534,000
2024-11-26	1.950	1.980	1.950	1.980	0.986	167,000
2024-11-25	1.990	2.000	1.940	1.940	0.966	582,600
2024-11-22	1.970	1.990	1.920	1.990	0.991	570,600
2024-11-21	1.930	1.960	1.910	1.960	0.976	332,200
2024-11-20	1.960	1.970	1.930	1.930	0.962	347,400
2024-11-19	1.930	1.980	1.920	1.970	0.981	478,200
2024-11-18	1.990	1.990	1.880	1.940	0.966	1,713,400
2024-11-15	2.010	2.060	1.930	1.990	0.991	3,311,200
2024-11-14	1.990	2.020	1.960	2.000	0.996	1,610,800
2024-11-13	1.960	1.980	1.940	1.980	0.986	763,600
2024-11-12	1.960	1.990	1.950	1.980	0.986	520,000
2024-11-11	1.970	2.010	1.920	2.000	0.996	368,600
2024-11-08	2.030	2.030	1.960	1.970	0.981	842,000
2024-11-07	2.020	2.060	1.980	2.010	1.001	3,606,200
2024-11-06	1.910	2.020	1.910	2.000	0.996	2,411,800

← NewerPage 8 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.