Skip to main content
Epicon Berhad (KLSE:EPICON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.140
+0.010 (7.69%)
At close: Apr 29, 2026

Epicon Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.140.140.140.140.14-3.57%985,900
Apr 29, 20260.140.140.140.140.147.69%523,200
Apr 28, 20260.140.140.130.130.13-544,600
Apr 27, 20260.140.140.130.130.13-1,045,500
Apr 24, 20260.140.140.130.130.13-700,800
Apr 23, 20260.140.140.130.130.13-3.70%1,925,500
Apr 22, 20260.140.140.130.140.14-1,840,300
Apr 21, 20260.140.140.140.140.14-3.57%433,600
Apr 20, 20260.140.140.130.140.14-1,421,600
Apr 17, 20260.140.140.140.140.143.70%311,400
Apr 16, 20260.140.140.140.140.14-3.57%1,017,100
Apr 15, 20260.140.140.130.140.14-85,500
Apr 14, 20260.140.140.140.140.143.70%220,500
Apr 13, 20260.150.150.130.140.14-3.57%2,404,800
Apr 10, 20260.140.150.140.140.14-3.45%1,897,100
Apr 9, 20260.140.150.140.150.15-3.33%636,700
Apr 8, 20260.150.150.140.150.153.45%1,228,200
Apr 7, 20260.140.150.140.150.153.57%1,672,800
Apr 6, 20260.140.140.130.140.143.70%493,300
Apr 3, 20260.140.150.140.140.14-6.90%543,100
Apr 2, 20260.150.150.140.150.15-3.33%1,781,700
Apr 1, 20260.140.150.140.150.157.14%2,738,400
Mar 31, 20260.140.140.130.140.14-748,000
Mar 30, 20260.140.140.140.140.143.70%20,300
Mar 27, 20260.140.150.140.140.14-6.90%957,700
Mar 26, 20260.140.150.140.150.15-3.33%272,200
Mar 25, 20260.150.150.150.150.15-330,200
Mar 24, 20260.150.160.150.150.15-608,700
Mar 19, 20260.150.160.150.150.15-2,825,300
Mar 18, 20260.150.150.140.150.153.45%1,214,600
Mar 17, 20260.150.150.140.150.153.57%969,000
Mar 16, 20260.140.150.140.140.143.70%1,006,900
Mar 13, 20260.140.140.140.140.14-1,276,300
Mar 12, 20260.140.140.130.140.14-889,200
Mar 11, 20260.120.140.120.140.1412.50%1,848,200
Mar 10, 20260.120.120.120.120.12-152,500
Mar 9, 20260.120.120.110.120.12-2,026,600
Mar 6, 20260.130.130.120.120.12-4.00%815,800
Mar 5, 20260.130.130.120.130.134.17%1,620,800
Mar 4, 20260.130.130.120.120.12-1,032,500
Mar 3, 20260.140.140.120.120.12-11.11%1,276,800
Mar 2, 20260.140.140.130.140.14-6.90%4,921,600
Feb 27, 20260.150.150.130.150.15-3.33%5,759,700
Feb 26, 20260.170.170.150.150.15-9.09%2,289,500
Feb 25, 20260.170.170.160.170.17-5.71%1,432,700
Feb 24, 20260.180.180.170.180.182.94%1,983,900
Feb 23, 20260.180.190.170.170.17-2.86%2,586,300
Feb 20, 20260.180.180.160.180.18-2.78%2,243,400
Feb 19, 20260.190.190.180.180.18-2.70%2,468,100
Feb 16, 20260.170.190.170.190.198.82%3,724,900
Feb 13, 20260.160.170.160.170.179.68%2,455,500
Feb 12, 20260.150.160.150.160.1610.71%4,424,100
Feb 11, 20260.140.150.140.140.147.69%2,233,200
Feb 10, 20260.120.140.120.130.1313.04%2,190,300
Feb 9, 20260.120.120.120.120.12-4.17%621,500
Feb 6, 20260.110.120.110.120.124.35%468,000
Feb 5, 20260.120.120.110.120.12-82,100
Feb 4, 20260.120.120.120.120.12-207,800
Feb 3, 20260.120.120.110.120.12-4.17%87,500
Jan 30, 20260.120.120.110.120.12-1,383,500
Jan 29, 20260.130.130.120.120.12-4.00%498,200
Jan 28, 20260.130.130.120.130.13-3.85%376,700
Jan 27, 20260.130.130.120.130.134.00%404,400
Jan 26, 20260.120.130.120.130.134.17%383,300
Jan 23, 20260.120.130.120.120.12-350,800
Jan 22, 20260.120.130.120.120.12-4.00%436,600
Jan 21, 20260.120.130.120.130.138.70%270,200
Jan 20, 20260.120.120.120.120.12-900
Jan 19, 20260.120.120.110.120.12-4.17%248,900
Jan 16, 20260.120.120.120.120.124.35%136,800
Jan 15, 20260.120.120.110.120.12-4.17%1,220,700
Jan 14, 20260.120.120.110.120.12-82,800
Jan 13, 20260.120.120.120.120.12-4,200
Jan 12, 20260.120.120.120.120.12-90,200
Jan 9, 20260.130.130.120.120.12-653,400
Jan 8, 20260.120.130.120.120.12-120,100
Jan 7, 20260.120.120.120.120.124.35%80,200
Jan 6, 20260.120.130.120.120.12-8.00%709,700
Jan 5, 20260.120.130.120.130.13-169,400
Jan 2, 20260.120.130.120.130.13-10,300
Dec 31, 20250.130.130.120.130.13-88,800
Dec 30, 20250.130.130.120.130.134.17%113,100
Dec 29, 20250.120.120.120.120.124.35%87,700
Dec 26, 20250.120.130.120.120.12-4.17%50,000
Dec 24, 20250.130.130.120.120.12-7.69%20,000
Dec 23, 20250.120.140.120.130.138.33%2,980,600
Dec 22, 20250.120.120.120.120.12-100
Dec 19, 20250.120.120.120.120.12-101,800
Dec 18, 20250.130.130.120.120.12-55,200
Dec 17, 20250.120.120.120.120.12-85,300
Dec 16, 20250.120.120.110.120.124.35%351,700
Dec 15, 20250.120.120.120.120.12-43,000
Dec 12, 20250.110.120.110.120.12-365,200
Dec 11, 20250.110.120.110.120.12-126,500
Dec 10, 20250.120.120.120.120.12-4.17%1,100
Dec 9, 20250.110.120.110.120.12-82,100
Dec 8, 20250.120.120.110.120.124.35%161,300
Dec 5, 20250.110.120.110.120.124.55%61,200
Dec 4, 20250.120.120.110.110.11-4.35%97,700
Dec 3, 20250.120.120.120.120.12-5,000