EG Industries Berhad (KLSE:EG)
Malaysia · Delayed Price · Currency is MYR 1.970
+0.090 (4.79%)
At close: Jul 21, 2026
EG Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.88 | 1.99 | 1.88 | 1.97 | 1.97 | 4.79% | 11,048,400 |
| Jul 20, 2026 | 1.86 | 1.91 | 1.84 | 1.88 | 1.88 | 1.08% | 6,505,400 |
| Jul 17, 2026 | 1.89 | 1.90 | 1.83 | 1.86 | 1.86 | -2.62% | 8,813,000 |
| Jul 16, 2026 | 1.91 | 1.97 | 1.88 | 1.91 | 1.91 | - | 9,666,700 |
| Jul 15, 2026 | 1.78 | 1.94 | 1.77 | 1.91 | 1.91 | 7.91% | 22,594,900 |
| Jul 14, 2026 | 1.72 | 1.79 | 1.71 | 1.77 | 1.77 | 2.31% | 4,356,700 |
| Jul 13, 2026 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -1.14% | 4,519,000 |
| Jul 10, 2026 | 1.73 | 1.79 | 1.73 | 1.75 | 1.75 | 1.16% | 5,006,000 |
| Jul 9, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 3,001,900 |
| Jul 8, 2026 | 1.69 | 1.73 | 1.68 | 1.71 | 1.71 | 0.59% | 3,866,600 |
| Jul 7, 2026 | 1.76 | 1.76 | 1.66 | 1.70 | 1.70 | -3.41% | 16,114,200 |
| Jul 6, 2026 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -1.68% | 4,688,600 |
| Jul 3, 2026 | 1.77 | 1.80 | 1.75 | 1.79 | 1.79 | 1.13% | 5,336,800 |
| Jul 2, 2026 | 1.83 | 1.84 | 1.76 | 1.77 | 1.77 | -3.80% | 10,665,500 |
| Jul 1, 2026 | 1.83 | 1.88 | 1.81 | 1.84 | 1.84 | 0.55% | 9,445,000 |
| Jun 30, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 4,338,200 |
| Jun 29, 2026 | 1.80 | 1.82 | 1.75 | 1.80 | 1.80 | - | 5,717,400 |
| Jun 26, 2026 | 1.83 | 1.86 | 1.79 | 1.80 | 1.80 | -2.70% | 7,665,000 |
| Jun 25, 2026 | 1.80 | 1.86 | 1.79 | 1.85 | 1.85 | 2.78% | 10,873,700 |
| Jun 24, 2026 | 1.77 | 1.81 | 1.74 | 1.80 | 1.80 | 2.27% | 6,531,600 |
| Jun 23, 2026 | 1.83 | 1.83 | 1.72 | 1.76 | 1.76 | -3.83% | 14,073,000 |
| Jun 22, 2026 | 1.83 | 1.84 | 1.79 | 1.83 | 1.83 | 0.55% | 5,916,600 |
| Jun 19, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | - | 3,017,900 |
| Jun 18, 2026 | 1.88 | 1.88 | 1.78 | 1.82 | 1.82 | -3.19% | 10,703,500 |
| Jun 16, 2026 | 1.84 | 1.90 | 1.82 | 1.88 | 1.88 | 2.17% | 11,653,300 |
| Jun 15, 2026 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 2.22% | 5,630,200 |
| Jun 12, 2026 | 1.88 | 1.88 | 1.77 | 1.80 | 1.80 | -2.17% | 11,571,800 |
| Jun 11, 2026 | 1.79 | 1.87 | 1.79 | 1.84 | 1.84 | 1.10% | 13,515,600 |
| Jun 10, 2026 | 1.87 | 1.89 | 1.82 | 1.82 | 1.82 | -3.70% | 9,420,500 |
| Jun 9, 2026 | 1.83 | 1.91 | 1.82 | 1.89 | 1.89 | 4.42% | 15,723,700 |
| Jun 8, 2026 | 1.76 | 1.82 | 1.75 | 1.81 | 1.81 | -2.69% | 17,065,300 |
| Jun 5, 2026 | 1.84 | 1.91 | 1.81 | 1.86 | 1.86 | 0.54% | 10,899,300 |
| Jun 4, 2026 | 1.78 | 1.91 | 1.78 | 1.85 | 1.85 | 1.65% | 18,209,900 |
| Jun 3, 2026 | 1.73 | 1.85 | 1.72 | 1.82 | 1.82 | 6.43% | 23,179,100 |
| May 29, 2026 | 1.63 | 1.78 | 1.63 | 1.71 | 1.71 | 4.91% | 23,624,100 |
| May 28, 2026 | 1.56 | 1.66 | 1.52 | 1.63 | 1.63 | 6.54% | 27,427,500 |
| May 26, 2026 | 1.60 | 1.61 | 1.51 | 1.53 | 1.53 | -4.38% | 14,552,500 |
| May 25, 2026 | 1.61 | 1.64 | 1.57 | 1.60 | 1.60 | 0.63% | 8,796,000 |
| May 22, 2026 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 1.27% | 9,675,500 |
| May 21, 2026 | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 5,662,900 |
| May 20, 2026 | 1.57 | 1.60 | 1.51 | 1.55 | 1.55 | -1.90% | 13,280,300 |
| May 19, 2026 | 1.56 | 1.63 | 1.54 | 1.58 | 1.58 | 1.28% | 28,027,100 |
| May 18, 2026 | 1.43 | 1.62 | 1.40 | 1.56 | 1.56 | 7.59% | 49,864,500 |
| May 15, 2026 | 1.53 | 1.58 | 1.44 | 1.45 | 1.45 | -2.68% | 27,457,800 |
| May 14, 2026 | 1.29 | 1.59 | 1.29 | 1.49 | 1.49 | 15.50% | 91,820,400 |
| May 13, 2026 | 1.25 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 5,334,700 |
| May 12, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 7,547,900 |
| May 11, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 3,049,500 |
| May 8, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 5,840,700 |
| May 7, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 2,936,000 |