Eg Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.910 | 1.950 | 1.900 | 1.910 | 0.952 | 390,200 |
| 2024-11-04 | 1.910 | 1.940 | 1.900 | 1.930 | 0.962 | 264,200 |
| 2024-11-01 | 1.970 | 1.970 | 1.910 | 1.940 | 0.966 | 240,800 |
| 2024-10-30 | 1.920 | 1.980 | 1.870 | 1.970 | 0.981 | 722,800 |
| 2024-10-29 | 1.960 | 1.960 | 1.900 | 1.950 | 0.971 | 227,400 |
| 2024-10-28 | 1.900 | 1.960 | 1.860 | 1.960 | 0.976 | 706,000 |
| 2024-10-25 | 1.900 | 1.960 | 1.900 | 1.920 | 0.957 | 1,231,400 |
| 2024-10-24 | 1.920 | 1.940 | 1.900 | 1.910 | 0.952 | 50,400 |
| 2024-10-23 | 1.950 | 1.960 | 1.940 | 1.940 | 0.966 | 253,600 |
| 2024-10-22 | 1.930 | 1.940 | 1.900 | 1.940 | 0.966 | 225,800 |
| 2024-10-21 | 1.900 | 1.940 | 1.880 | 1.910 | 0.952 | 113,600 |
| 2024-10-18 | 1.940 | 1.950 | 1.910 | 1.920 | 0.957 | 658,000 |
| 2024-10-17 | 1.930 | 1.940 | 1.900 | 1.940 | 0.966 | 642,800 |
| 2024-10-16 | 1.960 | 1.960 | 1.920 | 1.930 | 0.962 | 1,003,200 |
| 2024-10-15 | 1.990 | 2.000 | 1.960 | 1.980 | 0.986 | 1,639,000 |
| 2024-10-14 | 2.000 | 2.000 | 1.950 | 1.990 | 0.991 | 1,308,000 |
| 2024-10-11 | 1.970 | 2.000 | 1.940 | 2.000 | 0.996 | 2,659,600 |
| 2024-10-10 | 1.980 | 2.000 | 1.940 | 1.970 | 0.981 | 1,012,000 |
| 2024-10-09 | 2.000 | 2.000 | 1.930 | 1.970 | 0.981 | 660,600 |
| 2024-10-08 | 1.950 | 2.000 | 1.950 | 1.990 | 0.991 | 1,916,800 |
| 2024-10-07 | 2.010 | 2.050 | 1.940 | 1.950 | 0.971 | 1,938,000 |
| 2024-10-04 | 2.030 | 2.040 | 1.940 | 1.950 | 0.971 | 12,042,600 |
| 2024-10-03 | 1.880 | 2.030 | 1.870 | 2.020 | 1.006 | 2,721,400 |
| 2024-10-02 | 1.860 | 1.900 | 1.840 | 1.870 | 0.932 | 2,225,000 |
| 2024-10-01 | 1.840 | 1.860 | 1.840 | 1.850 | 0.922 | 562,800 |
| 2024-09-30 | 1.840 | 1.840 | 1.800 | 1.840 | 0.917 | 3,738,200 |
| 2024-09-27 | 1.860 | 1.870 | 1.830 | 1.840 | 0.917 | 957,000 |
| 2024-09-26 | 1.850 | 1.870 | 1.810 | 1.850 | 0.922 | 1,181,000 |
| 2024-09-25 | 1.880 | 1.900 | 1.820 | 1.840 | 0.917 | 1,764,400 |
| 2024-09-24 | 1.820 | 1.870 | 1.810 | 1.860 | 0.927 | 1,638,600 |
| 2024-09-23 | 1.850 | 1.850 | 1.830 | 1.850 | 0.922 | 2,048,600 |
| 2024-09-20 | 1.880 | 1.880 | 1.840 | 1.870 | 0.932 | 1,444,400 |
| 2024-09-19 | 1.840 | 1.880 | 1.840 | 1.850 | 0.922 | 568,600 |
| 2024-09-18 | 1.810 | 1.860 | 1.790 | 1.840 | 0.917 | 2,245,400 |
| 2024-09-17 | 1.800 | 1.800 | 1.780 | 1.800 | 0.897 | 666,600 |
| 2024-09-13 | 1.800 | 1.820 | 1.790 | 1.800 | 0.897 | 1,757,000 |
| 2024-09-12 | 1.810 | 1.830 | 1.790 | 1.800 | 0.897 | 893,600 |
| 2024-09-11 | 1.810 | 1.810 | 1.780 | 1.800 | 0.897 | 2,163,200 |
| 2024-09-10 | 1.830 | 1.860 | 1.790 | 1.800 | 0.897 | 3,016,800 |
| 2024-09-09 | 1.840 | 1.840 | 1.800 | 1.820 | 0.907 | 881,000 |
| 2024-09-06 | 1.830 | 1.870 | 1.800 | 1.840 | 0.917 | 932,400 |
| 2024-09-05 | 1.900 | 1.900 | 1.800 | 1.810 | 0.902 | 2,201,400 |
| 2024-09-04 | 1.860 | 1.910 | 1.830 | 1.900 | 0.947 | 3,219,800 |
| 2024-09-03 | 1.900 | 1.930 | 1.880 | 1.910 | 0.952 | 1,179,400 |
| 2024-09-02 | 1.850 | 1.940 | 1.840 | 1.920 | 0.957 | 2,357,600 |
| 2024-08-30 | 1.810 | 1.860 | 1.800 | 1.840 | 0.917 | 2,383,600 |
| 2024-08-29 | 1.900 | 1.910 | 1.770 | 1.800 | 0.897 | 6,038,200 |
| 2024-08-28 | 1.830 | 1.860 | 1.800 | 1.860 | 0.927 | 5,084,000 |
| 2024-08-27 | 1.900 | 1.920 | 1.840 | 1.850 | 0.922 | 3,130,200 |
| 2024-08-26 | 1.890 | 1.930 | 1.870 | 1.910 | 0.952 | 2,453,200 |
| 2024-08-23 | 2.050 | 2.050 | 1.860 | 1.890 | 0.942 | 7,331,800 |
| 2024-08-22 | 2.060 | 2.060 | 2.000 | 2.040 | 1.016 | 993,000 |
| 2024-08-21 | 2.080 | 2.080 | 2.030 | 2.040 | 1.016 | 829,800 |
| 2024-08-20 | 2.060 | 2.130 | 2.010 | 2.080 | 1.036 | 4,936,400 |
| 2024-08-19 | 2.040 | 2.070 | 2.030 | 2.050 | 1.021 | 4,326,800 |
| 2024-08-16 | 1.980 | 2.070 | 1.980 | 2.030 | 1.011 | 3,543,200 |
| 2024-08-15 | 1.960 | 1.970 | 1.920 | 1.960 | 0.976 | 2,056,000 |
| 2024-08-14 | 1.940 | 1.980 | 1.900 | 1.950 | 0.971 | 3,435,400 |
| 2024-08-13 | 1.910 | 1.930 | 1.870 | 1.930 | 0.962 | 1,757,000 |
| 2024-08-12 | 1.950 | 1.980 | 1.890 | 1.930 | 0.962 | 2,369,000 |
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.