EG Industries Berhad (KLSE:EG)
Malaysia · Delayed Price · Currency is MYR 1.150
+0.040 (3.60%)
At close: Apr 8, 2026
EG Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 3,059,400 |
| Apr 8, 2026 | 1.13 | 1.17 | 1.10 | 1.15 | 1.15 | 3.60% | 10,893,200 |
| Apr 7, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 4,023,500 |
| Apr 6, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 4,172,600 |
| Apr 3, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | 0.91% | 2,819,100 |
| Apr 2, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | - | 2,615,700 |
| Apr 1, 2026 | 1.09 | 1.15 | 1.08 | 1.10 | 1.10 | 2.80% | 5,012,800 |
| Mar 31, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 1,349,200 |
| Mar 30, 2026 | 1.09 | 1.12 | 1.05 | 1.06 | 1.06 | -3.64% | 3,533,400 |
| Mar 27, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 4.76% | 7,399,300 |
| Mar 26, 2026 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | - | 4,321,800 |
| Mar 25, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 1.94% | 2,008,800 |
| Mar 24, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 4,430,300 |
| Mar 19, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | - | 4,160,500 |
| Mar 18, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 5,896,100 |
| Mar 17, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 3,383,500 |
| Mar 16, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 4,705,200 |
| Mar 13, 2026 | 0.99 | 1.07 | 0.99 | 1.06 | 1.06 | 6.00% | 7,513,200 |
| Mar 12, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | - | 7,208,100 |
| Mar 11, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 5,408,400 |
| Mar 10, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 3.03% | 8,187,000 |
| Mar 9, 2026 | 1.01 | 1.04 | 0.97 | 0.99 | 0.99 | -2.94% | 17,003,000 |
| Mar 6, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -7.27% | 8,634,000 |
| Mar 5, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | - | 2,499,300 |
| Mar 4, 2026 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | 0.92% | 6,491,400 |
| Mar 3, 2026 | 1.11 | 1.14 | 1.06 | 1.09 | 1.09 | -0.91% | 8,963,600 |
| Mar 2, 2026 | 1.13 | 1.19 | 1.09 | 1.10 | 1.10 | -2.65% | 11,246,500 |
| Feb 27, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 4,293,100 |
| Feb 26, 2026 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -3.39% | 8,765,400 |
| Feb 25, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 348,900 |
| Feb 24, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 1,756,400 |
| Feb 23, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 1,649,900 |
| Feb 20, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,224,400 |
| Feb 19, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 1,731,500 |
| Feb 16, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 7,892,400 |
| Feb 13, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 1,891,600 |
| Feb 12, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 2,839,800 |
| Feb 11, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 2,535,900 |
| Feb 10, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 1,760,600 |
| Feb 9, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 3,190,700 |
| Feb 6, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 5,903,700 |
| Feb 5, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 4,879,400 |
| Feb 4, 2026 | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | 0.83% | 19,153,500 |
| Feb 3, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 6.19% | 8,210,200 |
| Jan 30, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 2,524,300 |
| Jan 29, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 3,392,200 |
| Jan 28, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -1.72% | 10,318,400 |
| Jan 27, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -4.13% | 3,146,200 |
| Jan 26, 2026 | 1.19 | 1.23 | 1.14 | 1.21 | 1.21 | 1.68% | 7,316,600 |
| Jan 23, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | - | 4,329,100 |