Skip to main content
EP Manufacturing Bhd (KLSE:EPMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.410
-0.035 (-7.87%)
At close: Mar 9, 2026

EP Manufacturing Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.420.450.420.450.454.71%191,100
Mar 5, 20260.440.450.430.430.43-3.41%449,700
Mar 4, 20260.450.460.440.440.44-2.22%520,900
Mar 3, 20260.480.480.450.450.45-5.26%646,400
Mar 2, 20260.500.500.480.480.48-9.52%985,700
Feb 27, 20260.490.530.490.530.535.00%517,800
Feb 26, 20260.530.530.490.500.50-4.76%626,300
Feb 25, 20260.520.540.510.530.530.96%470,500
Feb 24, 20260.520.520.510.520.52-291,200
Feb 23, 20260.480.520.480.520.528.33%1,506,800
Feb 20, 20260.470.480.470.480.481.05%88,500
Feb 19, 20260.470.480.470.480.482.15%168,100
Feb 16, 20260.470.470.470.470.47-31,100
Feb 13, 20260.490.490.460.470.47-4.12%327,600
Feb 12, 20260.470.490.470.490.493.19%430,000
Feb 11, 20260.470.470.470.470.47-166,700
Feb 10, 20260.480.480.470.470.47-2.08%547,400
Feb 9, 20260.480.490.480.480.481.05%160,500
Feb 6, 20260.480.480.480.480.48-2.06%337,400
Feb 5, 20260.500.500.480.490.49-1.02%356,300
Feb 4, 20260.500.500.490.490.49-2.00%267,700
Feb 3, 20260.490.500.480.500.503.09%529,600
Jan 30, 20260.490.490.480.490.49-570,200
Jan 29, 20260.490.500.480.490.49-2.02%984,200
Jan 28, 20260.520.520.500.500.50-2.94%1,359,200
Jan 27, 20260.510.520.510.510.51-927,300
Jan 26, 20260.510.530.510.510.51-0.97%1,485,400
Jan 23, 20260.520.520.500.520.52-1,073,800
Jan 22, 20260.520.530.520.520.52-657,700
Jan 21, 20260.520.530.520.520.52-0.96%541,000
Jan 20, 20260.520.550.520.520.52-1.89%1,612,500
Jan 19, 20260.550.550.530.530.53-4.50%771,200
Jan 16, 20260.540.560.540.560.561.83%567,600
Jan 15, 20260.570.570.540.550.55-3.54%1,011,200
Jan 14, 20260.540.570.530.570.577.62%1,620,400
Jan 13, 20260.540.550.530.530.53-1.87%592,100
Jan 12, 20260.560.560.510.540.54-3.60%719,600
Jan 9, 20260.570.570.550.560.56-2.63%936,400
Jan 8, 20260.570.600.570.570.571.79%4,281,100
Jan 7, 20260.530.570.520.560.566.67%3,500,200
Jan 6, 20260.540.540.520.530.53-0.94%844,100
Jan 5, 20260.500.540.500.530.537.07%2,398,800
Jan 2, 20260.490.510.490.500.501.02%472,700
Dec 31, 20250.500.510.490.490.49-2.97%1,134,100
Dec 30, 20250.520.530.510.510.51-1.94%904,600
Dec 29, 20250.530.550.520.520.52-2.83%1,071,200
Dec 26, 20250.530.560.530.530.53-0.93%1,177,900
Dec 24, 20250.550.550.530.540.54-3.60%1,342,500
Dec 23, 20250.520.580.520.560.566.73%4,561,500
Dec 22, 20250.530.540.520.520.52-0.95%1,231,100
Dec 19, 20250.520.550.520.530.53-1,859,600
Dec 18, 20250.530.570.520.530.53-3.67%4,052,500
Dec 17, 20250.480.560.480.550.5514.74%9,432,800
Dec 16, 20250.500.510.470.480.48-5.00%2,392,400
Dec 15, 20250.430.520.430.500.5020.48%9,165,400
Dec 12, 20250.400.430.400.420.427.79%1,158,300
Dec 11, 20250.390.390.390.390.39-81,300
Dec 10, 20250.390.390.390.390.39-70,500
Dec 9, 20250.390.390.390.390.39-1.28%96,900
Dec 8, 20250.400.400.390.390.39-2.50%71,800
Dec 5, 20250.390.400.390.400.401.27%69,500
Dec 4, 20250.410.410.400.400.40-2.47%160,100
Dec 3, 20250.410.410.410.410.41-139,300
Dec 2, 20250.400.420.400.410.41-348,600
Dec 1, 20250.390.410.390.410.413.85%149,700
Nov 28, 20250.400.410.390.390.39-2.50%300,600
Nov 27, 20250.390.410.390.400.402.56%144,800
Nov 26, 20250.400.410.390.390.39-2.50%346,500
Nov 25, 20250.400.420.400.400.401.27%129,100
Nov 24, 20250.400.420.400.400.40-1.25%170,300
Nov 21, 20250.410.410.400.400.40-2.44%585,500
Nov 20, 20250.420.420.410.410.41-243,700
Nov 19, 20250.410.420.410.410.411.23%245,900
Nov 18, 20250.430.440.410.410.41-5.81%725,700
Nov 17, 20250.420.440.420.430.432.38%178,400
Nov 14, 20250.440.440.420.420.42-5.62%728,500
Nov 13, 20250.450.460.440.450.451.14%446,600
Nov 12, 20250.430.440.420.440.442.33%277,000
Nov 11, 20250.430.460.430.430.43-728,500
Nov 10, 20250.440.450.430.430.43-4.44%315,800
Nov 7, 20250.450.450.430.450.45-1.10%296,000
Nov 6, 20250.450.470.450.460.462.25%1,558,700
Nov 5, 20250.410.460.410.450.459.88%1,838,700
Nov 4, 20250.440.450.400.410.41-6.90%1,722,000
Nov 3, 20250.450.470.440.440.44-3.33%650,000
Oct 31, 20250.480.490.450.450.45-4.26%1,846,900
Oct 30, 20250.420.490.420.470.4711.90%5,363,800
Oct 29, 20250.440.440.410.420.42-4.55%886,200
Oct 28, 20250.440.470.430.440.44-1,178,100
Oct 27, 20250.480.490.430.440.44-8.33%2,807,300
Oct 24, 20250.490.510.460.480.48-3,759,700
Oct 23, 20250.380.510.370.480.4831.51%9,389,200
Oct 22, 20250.370.370.360.370.37-367,500
Oct 21, 20250.360.370.360.370.371.39%218,000
Oct 17, 20250.370.380.360.360.36-2.70%169,800
Oct 16, 20250.380.380.370.370.377.25%764,200
Oct 15, 20250.360.360.350.350.35-232,300
Oct 14, 20250.360.360.340.350.35-291,000
Oct 13, 20250.350.350.340.350.35-1.43%344,300
Oct 10, 20250.370.370.350.350.35-1.41%240,000