Skip to main content
EG Industries Berhad (KLSE:EG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.020
-0.080 (-7.27%)
At close: Mar 6, 2026

EG Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.101.101.021.021.02-7.27%8,634,000
Mar 5, 20261.121.131.091.101.10-2,499,300
Mar 4, 20261.081.131.071.101.100.92%6,491,400
Mar 3, 20261.111.141.061.091.09-0.91%8,963,600
Mar 2, 20261.131.191.091.101.10-2.65%11,246,500
Feb 27, 20261.141.141.111.131.13-0.88%4,293,100
Feb 26, 20261.191.191.121.141.14-3.39%8,765,400
Feb 25, 20261.181.191.171.181.18-348,900
Feb 24, 20261.181.201.171.181.18-1,756,400
Feb 23, 20261.161.191.151.181.181.72%1,649,900
Feb 20, 20261.151.161.141.161.160.87%1,224,400
Feb 19, 20261.161.181.141.151.15-0.86%1,731,500
Feb 16, 20261.151.161.141.161.160.87%7,892,400
Feb 13, 20261.121.151.121.151.151.77%1,891,600
Feb 12, 20261.131.151.111.131.13-0.88%2,839,800
Feb 11, 20261.151.161.131.141.14-0.87%2,535,900
Feb 10, 20261.161.171.141.151.15-0.86%1,760,600
Feb 9, 20261.161.171.141.161.161.75%3,190,700
Feb 6, 20261.131.161.121.141.14-0.87%5,903,700
Feb 5, 20261.211.211.151.151.15-4.96%4,879,400
Feb 4, 20261.191.211.151.211.210.83%19,153,500
Feb 3, 20261.131.201.131.201.206.19%8,210,200
Jan 30, 20261.121.131.101.131.130.89%2,524,300
Jan 29, 20261.141.161.111.121.12-1.75%3,392,200
Jan 28, 20261.161.171.121.141.14-1.72%10,318,400
Jan 27, 20261.201.201.151.161.16-4.13%3,146,200
Jan 26, 20261.191.231.141.211.211.68%7,316,600
Jan 23, 20261.201.231.171.191.19-4,329,100
Jan 22, 20261.211.221.171.191.19-0.83%4,197,100
Jan 21, 20261.131.201.121.201.205.26%7,556,000
Jan 20, 20261.141.161.121.141.14-3,451,800
Jan 19, 20261.181.181.121.141.14-3.39%3,434,100
Jan 16, 20261.151.181.131.181.182.61%3,289,000
Jan 15, 20261.181.221.151.151.15-2.54%3,758,300
Jan 14, 20261.141.201.131.181.183.51%3,525,700
Jan 13, 20261.141.151.121.141.14-2,727,400
Jan 12, 20261.171.181.141.141.14-1.72%1,955,000
Jan 9, 20261.131.201.131.161.162.65%4,625,100
Jan 8, 20261.141.161.121.131.13-0.88%2,897,100
Jan 7, 20261.111.151.101.141.143.64%7,106,600
Jan 6, 20261.091.141.081.101.101.85%5,179,900
Jan 5, 20261.061.091.061.081.080.93%3,440,500
Jan 2, 20261.071.081.051.071.07-0.93%1,670,900
Dec 31, 20251.071.081.061.081.080.93%927,000
Dec 30, 20251.091.101.071.071.07-2.73%1,636,800
Dec 29, 20251.071.141.041.101.102.80%6,451,300
Dec 26, 20251.081.081.051.071.07-1.83%2,344,900
Dec 24, 20251.081.091.071.091.09-992,300
Dec 23, 20251.091.101.071.091.09-1,627,400
Dec 22, 20251.091.101.071.091.090.93%2,637,700
Dec 19, 20251.081.111.071.081.08-4,433,800
Dec 18, 20251.091.091.071.081.08-1.82%3,946,600
Dec 17, 20251.081.121.081.101.101.85%2,817,300
Dec 16, 20251.101.111.061.081.08-1.82%3,350,300
Dec 15, 20251.131.151.081.101.10-5.17%4,900,700
Dec 12, 20251.171.181.151.161.16-2,133,400
Dec 11, 20251.191.201.161.161.16-1.69%2,273,300
Dec 10, 20251.161.201.151.181.182.61%3,107,100
Dec 9, 20251.141.181.141.151.150.88%1,898,600
Dec 8, 20251.171.171.121.141.14-2.56%2,398,200
Dec 5, 20251.111.181.111.171.175.41%4,132,100
Dec 4, 20251.131.151.111.111.11-2.63%3,106,200
Dec 3, 20251.141.151.111.141.140.88%2,821,500
Dec 2, 20251.141.161.111.131.13-3,364,500
Dec 1, 20251.211.211.121.131.13-6.61%5,712,100
Nov 28, 20251.221.241.111.211.21-5.47%26,635,300
Nov 27, 20251.251.291.231.281.282.40%2,072,800
Nov 26, 20251.271.291.241.251.25-1.57%3,728,900
Nov 25, 20251.241.281.231.271.273.25%2,089,000
Nov 24, 20251.231.251.191.231.230.82%3,483,800
Nov 21, 20251.271.281.211.221.22-6.15%4,205,800
Nov 20, 20251.281.301.261.301.303.17%2,505,900
Nov 19, 20251.241.281.201.261.261.61%6,265,700
Nov 18, 20251.231.261.221.241.24-0.80%3,539,700
Nov 17, 20251.261.271.231.251.25-0.79%3,146,900
Nov 14, 20251.301.321.221.261.26-5.26%12,152,900
Nov 13, 20251.321.331.311.331.330.76%884,400
Nov 12, 20251.361.371.311.321.32-2.94%3,451,600
Nov 11, 20251.341.361.331.361.362.26%5,435,500
Nov 10, 20251.321.331.291.331.330.76%3,616,300
Nov 7, 20251.311.331.291.321.32-0.75%3,705,000
Nov 6, 20251.341.341.311.331.330.76%1,423,600
Nov 5, 20251.281.341.281.321.320.76%4,382,500
Nov 4, 20251.371.371.301.311.31-4.38%6,868,700
Nov 3, 20251.371.391.351.371.37-3,336,500
Oct 31, 20251.361.411.351.371.370.74%2,763,400
Oct 30, 20251.411.411.361.361.36-2.16%2,842,300
Oct 29, 20251.341.421.341.391.383.73%6,431,400
Oct 28, 20251.361.361.341.341.34-0.74%3,037,200
Oct 27, 20251.391.391.341.351.35-5,829,000
Oct 24, 20251.371.391.331.351.35-3,980,000
Oct 23, 20251.371.381.321.351.35-2.17%4,241,300
Oct 22, 20251.391.391.361.381.37-0.72%2,144,600
Oct 21, 20251.381.411.371.391.383.73%6,927,600
Oct 17, 20251.371.421.311.341.34-2.19%11,164,300
Oct 16, 20251.371.391.351.371.360.74%4,678,300
Oct 15, 20251.331.391.331.361.363.03%5,065,700
Oct 14, 20251.381.411.301.321.32-3.65%7,528,800
Oct 13, 20251.341.381.321.371.36-0.72%5,841,700
Oct 10, 20251.411.411.331.381.37-2.13%8,089,100