EG Industries Berhad (KLSE:EG)
Malaysia · Delayed Price · Currency is MYR 1.180
+0.030 (2.61%)
At close: Jan 16, 2026
EG Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 3,289,000 |
| Jan 15, 2026 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -2.54% | 3,758,300 |
| Jan 14, 2026 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 3.51% | 3,525,700 |
| Jan 13, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 2,727,400 |
| Jan 12, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 1,955,000 |
| Jan 9, 2026 | 1.13 | 1.20 | 1.13 | 1.16 | 1.16 | 2.65% | 4,625,100 |
| Jan 8, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 2,897,100 |
| Jan 7, 2026 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 7,106,600 |
| Jan 6, 2026 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 5,179,900 |
| Jan 5, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 3,440,500 |
| Jan 2, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 1,670,900 |
| Dec 31, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 927,000 |
| Dec 30, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 1,636,800 |
| Dec 29, 2025 | 1.07 | 1.14 | 1.04 | 1.10 | 1.10 | 2.80% | 6,451,300 |
| Dec 26, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 2,344,900 |
| Dec 24, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | - | 992,300 |
| Dec 23, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 1,627,400 |
| Dec 22, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 2,637,700 |
| Dec 19, 2025 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | - | 4,433,800 |
| Dec 18, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -1.82% | 3,946,600 |
| Dec 17, 2025 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 2,817,300 |
| Dec 16, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 3,350,300 |
| Dec 15, 2025 | 1.13 | 1.15 | 1.08 | 1.10 | 1.10 | -5.17% | 4,900,700 |
| Dec 12, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 2,133,400 |
| Dec 11, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 2,273,300 |
| Dec 10, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 3,107,100 |
| Dec 9, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 1,898,600 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 2,398,200 |
| Dec 5, 2025 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 5.41% | 4,132,100 |
| Dec 4, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 3,106,200 |
| Dec 3, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 2,821,500 |
| Dec 2, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | - | 3,364,500 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -6.61% | 5,712,100 |
| Nov 28, 2025 | 1.22 | 1.24 | 1.11 | 1.21 | 1.21 | -5.47% | 26,635,300 |
| Nov 27, 2025 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 2.40% | 2,072,800 |
| Nov 26, 2025 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 3,728,900 |
| Nov 25, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 2,089,000 |
| Nov 24, 2025 | 1.23 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 3,483,800 |
| Nov 21, 2025 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -6.15% | 4,205,800 |
| Nov 20, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 2,505,900 |
| Nov 19, 2025 | 1.24 | 1.28 | 1.20 | 1.26 | 1.26 | 1.61% | 6,265,700 |
| Nov 18, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 3,539,700 |
| Nov 17, 2025 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 3,146,900 |
| Nov 14, 2025 | 1.30 | 1.32 | 1.22 | 1.26 | 1.26 | -5.26% | 12,152,900 |
| Nov 13, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 884,400 |
| Nov 12, 2025 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 3,451,600 |
| Nov 11, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 5,435,500 |
| Nov 10, 2025 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | 0.76% | 3,616,300 |
| Nov 7, 2025 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 3,705,000 |
| Nov 6, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 1,423,600 |