Skip to main content
EPB Group Berhad (KLSE:EPB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.330
-0.010 (-2.94%)
At close: Apr 29, 2026

EPB Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.330.330.330.330.33-2.94%5,000
Apr 28, 20260.340.340.340.340.344.62%1,600
Apr 27, 20260.330.330.330.330.33-60,000
Apr 24, 20260.330.330.330.330.33-36,900
Apr 23, 20260.330.330.330.330.33-1.52%20,000
Apr 22, 20260.340.340.320.330.33-2.94%346,500
Apr 21, 20260.340.340.340.340.343.03%40,000
Apr 20, 20260.330.330.330.330.33-151,500
Apr 17, 20260.360.360.330.330.33-8.33%520,700
Apr 16, 20260.340.360.330.360.369.09%230,600
Apr 15, 20260.340.340.330.330.33-354,000
Apr 14, 20260.340.340.330.330.33-2.94%524,000
Apr 13, 20260.350.350.330.340.34-2.86%398,500
Apr 10, 20260.350.350.350.350.352.94%36,000
Apr 9, 20260.350.360.340.340.34-2.86%148,000
Apr 8, 20260.380.380.350.350.35-1.41%170,500
Apr 7, 20260.350.360.350.360.361.43%161,400
Apr 6, 20260.360.360.350.350.35-126,500
Apr 3, 20260.350.350.350.350.351.45%122,600
Apr 2, 20260.360.360.340.350.35-4.17%222,300
Apr 1, 20260.340.360.340.360.367.46%68,000
Mar 31, 20260.340.340.330.340.34-1.47%776,900
Mar 30, 20260.320.350.320.340.346.25%268,600
Mar 27, 20260.310.340.300.320.32-7.25%280,000
Mar 26, 20260.350.350.340.350.35-1.43%68,800
Mar 25, 20260.350.350.350.350.35-7.89%51,400
Mar 19, 20260.360.380.360.380.382.70%50,600
Mar 18, 20260.340.400.340.370.3712.12%142,400
Mar 17, 20260.380.380.260.330.33-13.16%205,300
Mar 12, 20260.380.380.380.380.3811.76%100
Mar 11, 20260.330.340.330.340.341.49%73,700
Mar 10, 20260.340.340.330.340.34-18,400
Mar 9, 20260.340.340.340.340.34-1.47%245,500
Mar 6, 20260.340.350.340.340.34-153,500
Mar 5, 20260.360.360.340.340.34-72,800
Mar 4, 20260.350.350.340.340.34-1.45%108,800
Mar 3, 20260.350.350.340.350.351.47%200,000
Mar 2, 20260.350.350.340.340.34-170,000
Feb 27, 20260.350.350.340.340.34-1.45%145,000
Feb 26, 20260.350.350.350.350.35-108,400
Feb 25, 20260.350.350.350.350.35-2.82%60,000
Feb 24, 20260.350.360.350.360.362.90%114,500
Feb 23, 20260.350.350.340.350.35-5.48%68,000
Feb 19, 20260.360.370.360.370.372.82%12,100
Feb 16, 20260.360.360.360.360.364.41%900
Feb 13, 20260.380.380.340.340.34-32,000
Feb 12, 20260.360.360.340.340.34-8.11%164,800
Feb 11, 20260.380.380.370.370.37-2.63%6,800
Feb 10, 20260.340.380.340.380.3815.15%13,300
Feb 9, 20260.360.360.330.330.33-4.35%41,500
Feb 6, 20260.340.370.330.350.351.47%136,000
Feb 5, 20260.350.350.340.340.34-5.56%45,100
Feb 4, 20260.350.400.350.360.362.86%156,000
Feb 3, 20260.340.360.340.350.354.48%62,100
Jan 30, 20260.340.350.340.340.34-4.29%30,700
Jan 29, 20260.340.400.340.350.35-1.41%34,700
Jan 28, 20260.350.360.350.360.362.90%15,000
Jan 27, 20260.350.350.310.350.35-61,400
Jan 26, 20260.370.420.350.350.35-5.48%66,900
Jan 23, 20260.340.370.340.370.37-1.35%36,000
Jan 22, 20260.340.370.340.370.3710.45%1,400
Jan 21, 20260.360.360.340.340.34-5.63%12,000
Jan 20, 20260.360.360.360.360.36-1.39%40,100
Jan 19, 20260.360.360.360.360.361.41%800
Jan 16, 20260.360.360.360.360.365.97%90,000
Jan 15, 20260.360.360.340.340.34-5.63%140,900
Jan 14, 20260.350.360.350.360.36-4.05%78,800
Jan 13, 20260.370.370.370.370.37-1.33%1,000
Jan 12, 20260.360.380.360.380.38-40,600
Jan 8, 20260.380.380.380.380.38-42,800
Jan 7, 20260.380.380.370.380.38-81,600
Jan 5, 20260.360.380.350.380.384.17%11,200
Jan 2, 20260.360.360.350.360.362.86%5,700
Dec 31, 20250.360.360.350.350.35-2.78%50,700
Dec 29, 20250.360.360.360.360.36-4.00%62,900
Dec 26, 20250.360.380.360.380.384.17%12,900
Dec 24, 20250.360.360.360.360.361.41%26,500
Dec 23, 20250.360.380.360.360.36-1.39%5,100
Dec 22, 20250.370.370.360.360.36-6,300
Dec 19, 20250.390.390.360.360.36-6.49%82,300
Dec 18, 20250.370.390.360.390.394.05%120,700
Dec 17, 20250.370.370.370.370.37-7.50%217,600
Dec 11, 20250.370.400.370.400.409.59%50,600
Dec 10, 20250.400.400.370.370.37-8.75%300
Dec 8, 20250.400.400.400.400.409.59%1,000
Dec 5, 20250.390.400.370.370.37-7.59%63,500
Dec 3, 20250.370.400.350.400.403.95%231,400
Dec 2, 20250.380.380.380.380.38-13,200
Dec 1, 20250.370.390.370.380.38-49,400
Nov 28, 20250.390.390.380.380.38-2.56%135,300
Nov 27, 20250.400.400.390.390.39-90,000
Nov 26, 20250.390.390.390.390.39-144,000
Nov 25, 20250.400.400.390.390.39-2.50%46,300
Nov 24, 20250.410.410.400.400.40-2.44%5,700
Nov 21, 20250.400.410.400.410.413.80%100,900
Nov 20, 20250.390.400.390.400.40-1.25%2,700
Nov 19, 20250.400.400.390.400.401.27%121,500
Nov 18, 20250.400.400.390.400.40-1.25%71,000
Nov 17, 20250.390.400.390.400.403.90%46,700
Nov 14, 20250.390.390.390.390.391.32%10,000