Eg Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.660 | 1.690 | 1.650 | 1.670 | 1.670 | 4,511,800 |
| 2026-10-15 | 1.670 | 1.690 | 1.660 | 1.670 | 1.670 | 3,102,800 |
| 2026-10-14 | 1.700 | 1.720 | 1.670 | 1.720 | 1.720 | 2,578,400 |
| 2026-10-13 | 1.750 | 1.750 | 1.670 | 1.700 | 1.700 | 9,139,000 |
| 2026-10-12 | 1.780 | 1.800 | 1.750 | 1.770 | 1.770 | 2,539,400 |
| 2026-10-09 | 1.750 | 1.790 | 1.730 | 1.780 | 1.780 | 3,747,300 |
| 2026-10-08 | 1.760 | 1.770 | 1.720 | 1.750 | 1.750 | 3,358,500 |
| 2026-10-07 | 1.740 | 1.770 | 1.720 | 1.760 | 1.760 | 5,349,100 |
| 2026-10-06 | 1.740 | 1.770 | 1.710 | 1.740 | 1.740 | 6,700,800 |
| 2026-10-05 | 1.730 | 1.750 | 1.710 | 1.730 | 1.730 | 2,842,300 |
| 2026-10-02 | 1.690 | 1.740 | 1.690 | 1.730 | 1.730 | 2,529,200 |
| 2026-10-01 | 1.730 | 1.730 | 1.670 | 1.700 | 1.700 | 9,055,800 |
| 2026-09-30 | 1.740 | 1.750 | 1.690 | 1.730 | 1.730 | 6,918,000 |
| 2026-09-29 | 1.760 | 1.760 | 1.720 | 1.730 | 1.730 | 2,816,700 |
| 2026-09-28 | 1.780 | 1.780 | 1.720 | 1.770 | 1.770 | 5,310,400 |
| 2026-09-25 | 1.750 | 1.790 | 1.750 | 1.780 | 1.780 | 3,806,300 |
| 2026-09-24 | 1.800 | 1.800 | 1.730 | 1.750 | 1.750 | 4,807,700 |
| 2026-09-23 | 1.790 | 1.820 | 1.760 | 1.810 | 1.810 | 5,937,900 |
| 2026-09-22 | 1.790 | 1.790 | 1.740 | 1.780 | 1.780 | 5,438,100 |
| 2026-09-21 | 1.710 | 1.780 | 1.710 | 1.770 | 1.770 | 5,164,900 |
| 2026-09-18 | 1.720 | 1.740 | 1.690 | 1.710 | 1.710 | 4,183,800 |
| 2026-09-17 | 1.680 | 1.720 | 1.680 | 1.700 | 1.700 | 4,576,600 |
| 2026-09-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-09-15 | 1.700 | 1.720 | 1.660 | 1.680 | 1.680 | 3,761,300 |
| 2026-09-14 | 1.700 | 1.740 | 1.670 | 1.710 | 1.710 | 4,931,300 |
| 2026-09-11 | 1.750 | 1.760 | 1.690 | 1.710 | 1.710 | 8,395,800 |
| 2026-09-10 | 1.770 | 1.770 | 1.730 | 1.770 | 1.770 | 6,176,900 |
| 2026-09-09 | 1.790 | 1.810 | 1.750 | 1.770 | 1.770 | 6,568,300 |
| 2026-09-08 | 1.800 | 1.820 | 1.780 | 1.790 | 1.790 | 3,558,200 |
| 2026-09-07 | 1.810 | 1.830 | 1.780 | 1.800 | 1.800 | 4,039,000 |
| 2026-09-04 | 1.830 | 1.840 | 1.780 | 1.810 | 1.810 | 4,740,400 |
| 2026-09-03 | 1.800 | 1.840 | 1.780 | 1.810 | 1.810 | 7,823,000 |
| 2026-09-02 | 1.830 | 1.840 | 1.750 | 1.770 | 1.770 | 7,962,900 |
| 2026-09-01 | 1.950 | 1.950 | 1.820 | 1.830 | 1.830 | 11,818,400 |
| 2026-08-31 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-08-28 | 1.960 | 1.970 | 1.830 | 1.960 | 1.960 | 16,500,400 |
| 2026-08-27 | 1.890 | 1.960 | 1.870 | 1.950 | 1.950 | 9,411,000 |
| 2026-08-26 | 1.770 | 1.920 | 1.760 | 1.890 | 1.890 | 11,610,400 |
| 2026-08-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-08-24 | 1.720 | 1.790 | 1.720 | 1.750 | 1.750 | 4,337,600 |
| 2026-08-21 | 1.730 | 1.740 | 1.710 | 1.730 | 1.730 | 2,812,900 |
| 2026-08-20 | 1.780 | 1.780 | 1.710 | 1.740 | 1.740 | 3,976,000 |
| 2026-08-19 | 1.760 | 1.780 | 1.730 | 1.780 | 1.780 | 4,685,000 |
| 2026-08-18 | 1.800 | 1.800 | 1.760 | 1.780 | 1.780 | 3,965,300 |
| 2026-08-17 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 2,524,000 |
| 2026-08-14 | 1.810 | 1.820 | 1.780 | 1.800 | 1.800 | 3,444,000 |
| 2026-08-13 | 1.820 | 1.830 | 1.780 | 1.800 | 1.800 | 4,706,200 |
| 2026-08-12 | 1.800 | 1.840 | 1.790 | 1.830 | 1.830 | 4,975,200 |
| 2026-08-11 | 1.820 | 1.830 | 1.780 | 1.800 | 1.800 | 5,700,800 |
| 2026-08-10 | 1.810 | 1.850 | 1.800 | 1.830 | 1.830 | 4,695,600 |
| 2026-08-07 | 1.820 | 1.850 | 1.770 | 1.810 | 1.810 | 8,521,700 |
| 2026-08-06 | 1.710 | 1.850 | 1.680 | 1.800 | 1.800 | 26,415,000 |
| 2026-08-05 | 1.820 | 1.830 | 1.650 | 1.700 | 1.700 | 43,610,000 |
| 2026-08-04 | 1.830 | 1.850 | 1.790 | 1.800 | 1.800 | 7,636,100 |
| 2026-08-03 | 1.830 | 1.870 | 1.800 | 1.810 | 1.810 | 5,790,200 |
| 2026-07-31 | 1.810 | 1.880 | 1.790 | 1.840 | 1.840 | 8,657,300 |
| 2026-07-30 | 1.780 | 1.810 | 1.750 | 1.780 | 1.780 | 6,138,300 |
| 2026-07-29 | 1.810 | 1.820 | 1.770 | 1.800 | 1.800 | 4,831,800 |
| 2026-07-28 | 1.840 | 1.860 | 1.790 | 1.800 | 1.800 | 8,687,100 |
| 2026-07-27 | 1.930 | 1.940 | 1.870 | 1.880 | 1.880 | 4,924,600 |
Page 1 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.