Skip to main content
EG Industries Berhad (KLSE:EG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.210
0.00 (0.00%)
At close: Apr 28, 2026

EG Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.221.241.201.211.21-4,989,500
Apr 27, 20261.221.241.211.211.21-7,223,900
Apr 24, 20261.181.241.181.211.212.54%9,120,700
Apr 23, 20261.201.221.171.181.18-0.84%4,801,200
Apr 22, 20261.161.241.151.191.192.59%10,032,500
Apr 21, 20261.181.201.161.161.16-1.69%5,597,300
Apr 20, 20261.151.191.151.181.181.72%4,060,600
Apr 17, 20261.141.171.121.161.161.75%4,250,600
Apr 16, 20261.151.171.121.141.14-9,181,800
Apr 15, 20261.141.151.121.141.140.88%2,425,300
Apr 14, 20261.131.141.121.131.131.80%2,190,700
Apr 13, 20261.111.121.111.111.11-0.89%1,186,700
Apr 10, 20261.131.151.111.121.12-2,840,500
Apr 9, 20261.161.161.111.121.12-2.61%3,059,400
Apr 8, 20261.131.171.101.151.153.60%10,893,200
Apr 7, 20261.131.141.091.111.11-0.89%4,023,500
Apr 6, 20261.121.131.101.121.120.90%4,172,600
Apr 3, 20261.111.141.101.111.110.91%2,819,100
Apr 2, 20261.111.121.081.101.10-2,615,700
Apr 1, 20261.091.151.081.101.102.80%5,012,800
Mar 31, 20261.061.081.061.071.070.94%1,349,200
Mar 30, 20261.091.121.051.061.06-3.64%3,533,400
Mar 27, 20261.071.111.061.101.104.76%7,399,300
Mar 26, 20261.051.081.031.051.05-4,321,800
Mar 25, 20261.051.071.041.051.051.94%2,008,800
Mar 24, 20261.051.051.031.031.03-0.96%4,430,300
Mar 19, 20261.011.051.011.041.04-4,160,500
Mar 18, 20261.021.051.011.041.041.96%5,896,100
Mar 17, 20261.021.041.001.021.020.99%3,383,500
Mar 16, 20261.061.061.011.011.01-4.72%4,705,200
Mar 13, 20260.991.070.991.061.066.00%7,513,200
Mar 12, 20260.991.020.991.001.00-7,208,100
Mar 11, 20261.031.030.991.001.00-1.96%5,408,400
Mar 10, 20261.021.051.001.021.023.03%8,187,000
Mar 9, 20261.011.040.970.990.99-2.94%17,003,000
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