DSE:EPGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	19.20	20.70	18.80	20.20	20.20	5.76%	2,554,322
Jun 14, 2026	19.20	19.30	19.00	19.10	19.10	0.53%	396,245
Jun 11, 2026	18.60	19.40	18.60	19.00	19.00	2.15%	927,082
Jun 10, 2026	18.60	18.90	18.30	18.60	18.60	-	526,866
Jun 9, 2026	18.40	18.70	18.30	18.60	18.60	2.20%	317,872
Jun 8, 2026	19.00	19.00	18.10	18.20	18.20	-3.19%	501,425
Jun 7, 2026	19.40	19.40	18.70	18.80	18.80	-2.08%	740,172
Jun 4, 2026	19.30	19.50	19.10	19.20	19.20	-	990,238
Jun 3, 2026	19.20	19.70	19.10	19.20	19.20	-2.04%	736,081
Jun 2, 2026	19.30	19.80	18.80	19.60	19.60	3.70%	1,204,864
Jun 1, 2026	18.50	19.00	18.30	18.90	18.90	2.16%	552,486
May 24, 2026	18.40	18.70	18.10	18.50	18.50	-	287,092
May 23, 2026	18.80	19.10	18.40	18.50	18.50	-0.54%	345,989
May 21, 2026	18.60	19.00	18.00	18.60	18.60	3.33%	1,167,234
May 20, 2026	18.00	18.30	17.60	18.00	18.00	2.27%	321,062
May 19, 2026	18.00	18.00	17.50	17.60	17.60	-1.12%	417,800
May 18, 2026	18.10	18.40	17.70	17.80	17.80	-2.73%	314,917
May 17, 2026	18.40	18.80	18.20	18.30	18.30	1.67%	883,864
May 14, 2026	18.00	18.20	17.60	18.00	18.00	2.27%	650,424
May 13, 2026	17.80	18.40	17.50	17.60	17.60	-1.68%	504,553
May 12, 2026	18.30	18.30	17.80	17.90	17.90	-1.10%	333,831
May 11, 2026	17.80	18.80	17.20	18.10	18.10	2.84%	684,219
May 10, 2026	18.00	18.20	17.50	17.60	17.60	-2.22%	458,728
May 7, 2026	18.50	18.50	17.70	18.00	18.00	-1.10%	646,785
May 6, 2026	18.20	19.30	17.60	18.20	18.20	2.82%	1,665,466
May 5, 2026	18.70	18.80	17.60	17.70	17.70	-5.85%	965,532
May 4, 2026	18.80	19.80	18.50	18.80	18.80	-0.53%	1,364,910
May 3, 2026	17.80	18.90	17.50	18.90	18.90	9.88%	2,576,611
Apr 30, 2026	17.20	18.00	17.00	17.20	17.20	-	1,010,225
Apr 29, 2026	17.20	17.30	16.50	17.20	17.20	4.24%	730,561
Apr 28, 2026	16.20	16.60	16.20	16.50	16.50	-	469,146
Apr 27, 2026	16.60	16.70	16.40	16.50	16.50	-	216,361
Apr 26, 2026	16.10	16.60	15.80	16.50	16.50	1.23%	348,811
Apr 23, 2026	16.80	16.80	16.30	16.30	16.30	-1.21%	214,642
Apr 22, 2026	16.80	17.00	16.40	16.50	16.50	-	337,441
Apr 21, 2026	16.50	16.80	16.40	16.50	16.50	1.23%	385,437
Apr 20, 2026	16.40	16.60	16.20	16.30	16.30	-	328,130
Apr 19, 2026	16.70	16.80	16.20	16.30	16.30	-2.98%	304,175
Apr 16, 2026	16.80	17.30	16.70	16.80	16.80	-1.18%	495,071
Apr 15, 2026	17.00	17.20	16.30	17.00	17.00	3.03%	500,402
Apr 13, 2026	16.70	16.70	16.40	16.50	16.50	-1.20%	321,498
Apr 12, 2026	16.00	16.80	15.90	16.70	16.70	3.09%	433,278
Apr 9, 2026	16.20	16.60	16.20	16.20	16.20	-2.41%	374,034
Apr 8, 2026	16.80	17.00	16.50	16.60	16.60	2.47%	352,968
Apr 7, 2026	16.20	16.30	15.70	16.20	16.20	2.53%	284,121
Apr 6, 2026	16.20	16.50	15.60	15.80	15.80	-1.25%	264,649
Apr 5, 2026	16.60	16.60	15.80	16.00	16.00	-4.76%	277,745
Apr 2, 2026	16.80	17.60	16.60	16.80	16.80	-3.45%	591,750
Apr 1, 2026	17.40	17.60	17.20	17.40	17.40	1.16%	702,328
Mar 31, 2026	17.20	17.60	17.10	17.20	17.20	-2.27%	484,014