Eg Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.280	1.340	1.280	1.320	1.320	4,382,500
2025-11-04	1.370	1.370	1.300	1.310	1.310	6,868,700
2025-11-03	1.370	1.390	1.350	1.370	1.370	3,336,500
2025-10-31	1.360	1.410	1.350	1.370	1.370	2,763,400
2025-10-30	1.410	1.410	1.360	1.360	1.355	2,842,300
2025-10-29	1.340	1.420	1.340	1.390	1.385	6,431,400
2025-10-28	1.360	1.360	1.340	1.340	1.335	3,037,200
2025-10-27	1.390	1.390	1.340	1.350	1.345	5,829,000
2025-10-24	1.370	1.390	1.330	1.350	1.345	3,980,000
2025-10-23	1.370	1.380	1.320	1.350	1.345	4,241,300
2025-10-22	1.390	1.390	1.360	1.380	1.375	2,144,600
2025-10-21	1.380	1.410	1.370	1.390	1.385	6,927,600
2025-10-17	1.370	1.420	1.310	1.340	1.335	11,164,300
2025-10-16	1.370	1.390	1.350	1.370	1.365	4,678,300
2025-10-15	1.330	1.390	1.330	1.360	1.355	5,065,700
2025-10-14	1.380	1.410	1.300	1.320	1.315	7,528,800
2025-10-13	1.340	1.380	1.320	1.370	1.365	5,841,700
2025-10-10	1.410	1.410	1.330	1.380	1.375	8,089,100
2025-10-09	1.440	1.480	1.400	1.410	1.405	9,603,200
2025-10-08	1.450	1.470	1.410	1.440	1.435	6,648,400
2025-10-07	1.460	1.530	1.410	1.450	1.445	12,405,200
2025-10-06	1.320	1.450	1.320	1.450	1.445	15,793,800
2025-10-03	1.320	1.340	1.300	1.320	1.315	6,241,900
2025-10-02	1.260	1.330	1.260	1.310	1.305	9,224,100
2025-10-01	1.220	1.270	1.220	1.250	1.245	5,718,900
2025-09-30	1.300	1.310	1.220	1.230	1.226	6,627,900
2025-09-29	1.320	1.320	1.250	1.310	1.305	6,746,900
2025-09-26	1.320	1.330	1.300	1.310	1.305	3,042,400
2025-09-25	1.310	1.340	1.290	1.320	1.315	5,784,200
2025-09-24	1.320	1.320	1.290	1.310	1.305	2,270,600
2025-09-23	1.280	1.340	1.270	1.320	1.315	6,334,100
2025-09-22	1.320	1.320	1.270	1.280	1.275	5,808,700
2025-09-19	1.250	1.310	1.250	1.300	1.295	13,413,700
2025-09-18	1.240	1.260	1.240	1.240	1.235	4,618,100
2025-09-17	1.250	1.270	1.210	1.230	1.226	5,407,500
2025-09-12	1.240	1.260	1.230	1.250	1.245	3,367,500
2025-09-11	1.220	1.250	1.210	1.240	1.235	4,342,100
2025-09-10	1.200	1.220	1.180	1.220	1.216	3,225,700
2025-09-09	1.250	1.250	1.170	1.200	1.196	8,991,300
2025-09-08	1.260	1.290	1.220	1.250	1.245	4,383,400
2025-09-04	1.280	1.290	1.240	1.260	1.255	4,395,400
2025-09-03	1.200	1.280	1.200	1.270	1.265	7,712,700
2025-09-02	1.230	1.250	1.190	1.210	1.206	5,524,500
2025-08-29	1.170	1.270	1.160	1.230	1.226	19,140,699
2025-08-28	1.200	1.210	1.150	1.170	1.166	10,215,200
2025-08-27	1.160	1.190	1.120	1.140	1.136	11,299,600
2025-08-26	1.170	1.190	1.140	1.160	1.156	2,994,500
2025-08-25	1.170	1.170	1.120	1.160	1.156	3,138,000
2025-08-22	1.140	1.170	1.120	1.150	1.146	4,658,200
2025-08-21	1.150	1.150	1.120	1.150	1.146	2,137,900
2025-08-20	1.140	1.150	1.120	1.140	1.136	2,319,200
2025-08-19	1.110	1.140	1.100	1.140	1.136	2,257,500
2025-08-18	1.100	1.110	1.090	1.110	1.106	929,200
2025-08-15	1.090	1.100	1.080	1.100	1.096	705,900
2025-08-14	1.080	1.090	1.070	1.090	1.086	884,600
2025-08-13	1.110	1.110	1.080	1.090	1.086	2,149,900
2025-08-12	1.070	1.100	1.070	1.090	1.086	1,601,900
2025-08-11	1.090	1.100	1.060	1.080	1.076	1,680,400
2025-08-08	1.080	1.120	1.070	1.090	1.086	2,797,800
2025-08-07	1.060	1.100	1.040	1.080	1.076	4,622,100

← NewerPage 5 of 21 · 1,233 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.