EG Industries Berhad (KLSE:EG)
Malaysia · Delayed Price · Currency is MYR 1.580
+0.020 (1.28%)
At close: May 19, 2026
EG Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 8,833,200 |
| May 5, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 4,646,300 |
| May 4, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 3,996,800 |
| Apr 30, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 5,226,100 |
| Apr 29, 2026 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | 2.48% | 4,653,100 |
| Apr 28, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | - | 4,989,500 |
| Apr 27, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | - | 7,223,900 |
| Apr 24, 2026 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | 2.54% | 9,120,700 |
| Apr 23, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 4,801,200 |
| Apr 22, 2026 | 1.16 | 1.24 | 1.15 | 1.19 | 1.19 | 2.59% | 10,032,500 |
| Apr 21, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 5,597,300 |
| Apr 20, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 4,060,600 |
| Apr 17, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 4,250,600 |
| Apr 16, 2026 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | - | 9,181,800 |
| Apr 15, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 2,425,300 |
| Apr 14, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 1.80% | 2,190,700 |
| Apr 13, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 1,186,700 |
| Apr 10, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | - | 2,840,500 |
| 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 |