Skip to main content
EP Manufacturing Bhd (KLSE:EPMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.495
+0.015 (3.13%)
At close: Apr 28, 2026

EP Manufacturing Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.480.500.480.500.503.13%262,300
Apr 27, 20260.480.490.480.480.48-162,400
Apr 24, 20260.490.490.480.480.48-3.03%252,900
Apr 23, 20260.500.510.490.500.50-1.00%421,700
Apr 22, 20260.500.500.500.500.501.01%367,700
Apr 21, 20260.500.500.500.500.501.02%611,500
Apr 20, 20260.480.500.480.490.491.03%462,000
Apr 17, 20260.480.500.470.490.493.19%1,030,800
Apr 16, 20260.450.470.450.470.475.62%430,000
Apr 15, 20260.440.460.440.450.452.30%189,200
Apr 14, 20260.440.450.440.440.44-242,000
Apr 13, 20260.440.440.430.440.44-2.25%167,700
Apr 10, 20260.440.450.440.450.451.14%118,500
Apr 9, 20260.450.450.440.440.44-2.22%37,000
Apr 8, 20260.440.450.440.450.454.65%71,200
Apr 7, 20260.440.440.430.430.43-1.15%158,100
Apr 3, 20260.430.460.430.440.441.16%502,800
Apr 2, 20260.430.430.430.430.43-54,900
Apr 1, 20260.430.430.430.430.43-183,800
Mar 31, 20260.420.430.420.430.432.38%350,100
Mar 30, 20260.430.440.420.420.42-4.55%168,900
Mar 27, 20260.440.440.430.440.442.33%91,000
Mar 26, 20260.430.430.430.430.43-151,200
Mar 25, 20260.430.430.430.430.43-285,700
Mar 24, 20260.440.440.430.430.43-2.27%104,300
Mar 19, 20260.440.460.440.440.44-2.22%169,600
Mar 18, 20260.450.460.450.450.45-99,100
Mar 17, 20260.440.460.440.450.454.65%144,300
Mar 16, 20260.430.430.430.430.43-72,100
Mar 13, 20260.420.440.420.430.431.18%259,300
Mar 12, 20260.430.430.420.430.43-223,300
Mar 11, 20260.430.440.430.430.43-141,300
Mar 10, 20260.430.430.410.430.433.66%208,200
Mar 9, 20260.450.450.410.410.41-7.87%798,200
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