EG Industries Berhad (KLSE:EG)
Malaysia · Delayed Price · Currency is MYR 1.150
0.00 (0.00%)
At close: Aug 22, 2025
EG Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | - | 4,658,200 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 2,137,900 |
| Aug 20, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 2,319,200 |
| Aug 19, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 2,257,500 |
| Aug 18, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 929,200 |
| Aug 15, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 705,900 |
| Aug 14, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | - | 884,600 |
| Aug 13, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | - | 2,149,900 |
| Aug 12, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 1,601,900 |
| Aug 11, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 1,680,400 |
| Aug 8, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 2,797,800 |
| Aug 7, 2025 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | - | 4,622,100 |
| Aug 6, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 3,775,100 |
| Aug 5, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 1,614,500 |
| Aug 4, 2025 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | -0.89% | 2,664,800 |
| Aug 1, 2025 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -1.75% | 6,734,400 |
| Jul 31, 2025 | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | 0.88% | 4,632,100 |
| Jul 30, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 2,082,900 |
| Jul 29, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 1,864,500 |
| Jul 28, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 4,645,300 |
| Jul 25, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 3,808,000 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 4,056,900 |
| Jul 23, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 2,222,900 |
| Jul 22, 2025 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 2,149,800 |
| Jul 21, 2025 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 1.69% | 3,159,600 |
| Jul 18, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | - | 3,655,700 |
| Jul 17, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 3,824,500 |
| Jul 16, 2025 | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -4.10% | 2,368,900 |
| Jul 15, 2025 | 1.19 | 1.25 | 1.18 | 1.22 | 1.22 | 3.39% | 8,732,500 |
| Jul 14, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 2,244,500 |
| Jul 11, 2025 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | 2.63% | 5,149,800 |
| Jul 10, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | - | 2,928,800 |
| Jul 9, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | - | 1,360,800 |
| Jul 8, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | -1.72% | 2,067,400 |
| Jul 7, 2025 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | -3.33% | 2,159,600 |
| Jul 4, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 3,971,700 |
| Jul 3, 2025 | 1.14 | 1.20 | 1.12 | 1.19 | 1.19 | 3.48% | 7,404,600 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 1,398,100 |
| Jul 1, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 1,980,000 |
| Jun 30, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | 0.90% | 2,306,800 |
| Jun 26, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 1,872,800 |
| Jun 25, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 4.72% | 2,504,400 |
| Jun 24, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | 0.95% | 1,456,300 |
| Jun 23, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 1,798,900 |
| Jun 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 162,600 |
| Jun 19, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.85% | 1,189,100 |
| Jun 18, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 2,894,600 |
| Jun 17, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 603,300 |
| Jun 16, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | - | 687,200 |
| Jun 13, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -2.73% | 2,272,900 |