EG Industries Berhad (KLSE:EG)
Malaysia · Delayed Price · Currency is MYR 1.310
-0.010 (-0.76%)
At close: Sep 26, 2025
EG Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 3,042,400 |
| Sep 25, 2025 | 1.31 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 5,784,200 |
| Sep 24, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 2,270,600 |
| Sep 23, 2025 | 1.28 | 1.34 | 1.27 | 1.32 | 1.32 | 3.13% | 6,334,100 |
| Sep 22, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 5,808,700 |
| Sep 19, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.84% | 13,413,700 |
| Sep 18, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | 0.81% | 4,618,100 |
| Sep 17, 2025 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 5,407,500 |
| Sep 12, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 3,367,500 |
| Sep 11, 2025 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 4,342,100 |
| Sep 10, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 3,225,700 |
| Sep 9, 2025 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -4.00% | 8,991,300 |
| Sep 8, 2025 | 1.26 | 1.29 | 1.22 | 1.25 | 1.25 | -0.79% | 4,383,400 |
| Sep 4, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 4,395,400 |
| Sep 3, 2025 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 4.96% | 7,712,700 |
| Sep 2, 2025 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 5,524,500 |
| Aug 29, 2025 | 1.17 | 1.27 | 1.16 | 1.23 | 1.23 | 5.13% | 19,140,700 |
| Aug 28, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | 2.63% | 10,215,200 |
| Aug 27, 2025 | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | -1.72% | 11,299,600 |
| Aug 26, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | - | 2,994,500 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 3,138,000 |
| 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 |