Skip to main content
EG Industries Berhad (KLSE:EG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.170
+0.060 (5.41%)
At close: Dec 5, 2025

EG Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20251.441.481.401.411.40-2.08%9,603,200
Oct 8, 20251.451.471.411.441.43-0.69%6,648,400
Oct 7, 20251.461.531.411.451.44-12,405,200
Oct 6, 20251.321.451.321.451.449.85%15,793,800
Oct 3, 20251.321.341.301.321.320.76%6,241,900
Oct 2, 20251.261.331.261.311.314.80%9,224,100
Oct 1, 20251.221.271.221.251.251.63%5,718,900
Sep 30, 20251.301.311.221.231.23-6.11%6,627,900
Sep 29, 20251.321.321.251.311.31-6,746,900
Sep 26, 20251.321.331.301.311.31-0.76%3,042,400
Sep 25, 20251.311.341.291.321.320.76%5,784,200
Sep 24, 20251.321.321.291.311.31-0.76%2,270,600
Sep 23, 20251.281.341.271.321.323.13%6,334,100
Sep 22, 20251.321.321.271.281.28-1.54%5,808,700
Sep 19, 20251.251.311.251.301.304.84%13,413,700
Sep 18, 20251.241.261.241.241.240.81%4,618,100
Sep 17, 20251.251.271.211.231.23-1.60%5,407,500
Sep 12, 20251.241.261.231.251.250.81%3,367,500
Sep 11, 20251.221.251.211.241.241.64%4,342,100
Sep 10, 20251.201.221.181.221.221.67%3,225,700
Sep 9, 20251.251.251.171.201.20-4.00%8,991,300
Sep 8, 20251.261.291.221.251.25-0.79%4,383,400
Sep 4, 20251.281.291.241.261.26-0.79%4,395,400
Sep 3, 20251.201.281.201.271.274.96%7,712,700
Sep 2, 20251.231.251.191.211.21-1.63%5,524,500
Aug 29, 20251.171.271.161.231.235.13%19,140,700
Aug 28, 20251.201.211.151.171.172.63%10,215,200
Aug 27, 20251.161.191.121.141.14-1.72%11,299,600
Aug 26, 20251.171.191.141.161.16-2,994,500
Aug 25, 20251.171.171.121.161.160.87%3,138,000
Aug 22, 20251.141.171.121.151.15-4,658,200
Aug 21, 20251.151.151.121.151.150.88%2,137,900
Aug 20, 20251.141.151.121.141.14-2,319,200
Aug 19, 20251.111.141.101.141.142.70%2,257,500
Aug 18, 20251.101.111.091.111.110.91%929,200
Aug 15, 20251.091.101.081.101.100.92%705,900
Aug 14, 20251.081.091.071.091.09-884,600
Aug 13, 20251.111.111.081.091.09-2,149,900
Aug 12, 20251.071.101.071.091.090.93%1,601,900
Aug 11, 20251.091.101.061.081.08-0.92%1,680,400
Aug 8, 20251.081.121.071.091.090.93%2,797,800
Aug 7, 20251.061.101.041.081.08-4,622,100
Aug 6, 20251.101.111.071.081.08-2.70%3,775,100
Aug 5, 20251.111.131.101.111.11-1,614,500
Aug 4, 20251.111.121.081.111.11-0.89%2,664,800
Aug 1, 20251.161.171.111.121.12-1.75%6,734,400
Jul 31, 20251.131.171.111.141.140.88%4,632,100
Jul 30, 20251.121.141.101.131.130.89%2,082,900
Jul 29, 20251.141.141.111.121.12-1.75%1,864,500
Jul 28, 20251.131.151.111.141.140.88%4,645,300
Jul 25, 20251.161.161.121.131.13-2.59%3,808,000
Jul 24, 20251.201.201.141.161.16-1.69%4,056,900
Jul 23, 20251.181.181.161.181.18-0.84%2,222,900
Jul 22, 20251.201.211.161.191.19-0.83%2,149,800
Jul 21, 20251.181.201.141.201.201.69%3,159,600
Jul 18, 20251.181.201.161.181.18-3,655,700
Jul 17, 20251.171.191.161.181.180.85%3,824,500
Jul 16, 20251.221.231.161.171.17-4.10%2,368,900
Jul 15, 20251.191.251.181.221.223.39%8,732,500
Jul 14, 20251.171.191.151.181.180.85%2,244,500