Eg Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.520 | 1.560 | 1.500 | 1.550 | 1.550 | 4,760,300 |
| 2026-10-22 | 1.590 | 1.590 | 1.490 | 1.540 | 1.540 | 5,837,400 |
| 2026-10-21 | 1.560 | 1.600 | 1.540 | 1.590 | 1.590 | 4,148,900 |
| 2026-10-20 | 1.610 | 1.620 | 1.440 | 1.540 | 1.540 | 27,695,000 |
| 2026-10-19 | 1.650 | 1.670 | 1.590 | 1.610 | 1.610 | 9,715,200 |
| 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 |
Page 1 of 1 · 23 trading days
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.