EG Industries Berhad (KLSE:EG)
Malaysia · Delayed Price · Currency is MYR 1.770
+0.060 (3.51%)
At close: Sep 21, 2026
EG Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.71 | 1.78 | 1.71 | 1.77 | 1.77 | 3.51% | 5,164,900 |
| Sep 18, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | 0.59% | 4,183,800 |
| Sep 17, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 1.19% | 4,576,600 |
| Sep 15, 2026 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 3,761,300 |
| Sep 14, 2026 | 1.70 | 1.74 | 1.67 | 1.71 | 1.71 | - | 4,931,300 |
| Sep 11, 2026 | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -3.39% | 8,395,800 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | - | 6,176,900 |
| Sep 9, 2026 | 1.79 | 1.81 | 1.75 | 1.77 | 1.77 | -1.12% | 6,568,300 |
| Sep 8, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 3,558,200 |
| Sep 7, 2026 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -0.55% | 4,039,000 |
| Sep 4, 2026 | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | - | 4,740,400 |
| Sep 3, 2026 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | 2.26% | 7,823,000 |
| Sep 2, 2026 | 1.83 | 1.84 | 1.75 | 1.77 | 1.77 | -3.28% | 7,962,900 |
| Sep 1, 2026 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -6.63% | 11,818,400 |
| Aug 28, 2026 | 1.96 | 1.97 | 1.83 | 1.96 | 1.96 | 0.51% | 16,500,400 |
| Aug 27, 2026 | 1.89 | 1.96 | 1.87 | 1.95 | 1.95 | 3.17% | 9,411,000 |
| Aug 26, 2026 | 1.77 | 1.92 | 1.76 | 1.89 | 1.89 | 8.00% | 11,610,400 |
| Aug 24, 2026 | 1.72 | 1.79 | 1.72 | 1.75 | 1.75 | 1.16% | 4,337,600 |
| Aug 21, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 2,812,900 |
| Aug 20, 2026 | 1.78 | 1.78 | 1.71 | 1.74 | 1.74 | -2.25% | 3,976,000 |
| Aug 19, 2026 | 1.76 | 1.78 | 1.73 | 1.78 | 1.78 | - | 4,685,000 |
| Aug 18, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -0.56% | 3,965,300 |
| Aug 17, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 2,524,000 |
| Aug 14, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | - | 3,444,000 |
| Aug 13, 2026 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 4,706,200 |
| Aug 12, 2026 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | 1.67% | 4,975,200 |
| Aug 11, 2026 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 5,700,800 |
| Aug 10, 2026 | 1.81 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 4,695,600 |
| Aug 7, 2026 | 1.82 | 1.85 | 1.77 | 1.81 | 1.81 | 0.56% | 8,521,700 |
| Aug 6, 2026 | 1.71 | 1.85 | 1.68 | 1.80 | 1.80 | 5.88% | 26,415,000 |
| Aug 5, 2026 | 1.82 | 1.83 | 1.65 | 1.70 | 1.70 | -5.56% | 43,610,000 |
| Aug 4, 2026 | 1.83 | 1.85 | 1.79 | 1.80 | 1.80 | -0.55% | 7,636,100 |
| Aug 3, 2026 | 1.83 | 1.87 | 1.80 | 1.81 | 1.81 | -1.63% | 5,790,200 |
| Jul 31, 2026 | 1.81 | 1.88 | 1.79 | 1.84 | 1.84 | 3.37% | 8,657,300 |
| Jul 30, 2026 | 1.78 | 1.81 | 1.75 | 1.78 | 1.78 | -1.11% | 6,138,300 |
| Jul 29, 2026 | 1.81 | 1.82 | 1.77 | 1.80 | 1.80 | - | 4,831,800 |
| Jul 28, 2026 | 1.84 | 1.86 | 1.79 | 1.80 | 1.80 | -4.26% | 8,687,100 |
| Jul 27, 2026 | 1.93 | 1.94 | 1.87 | 1.88 | 1.88 | -2.08% | 4,924,600 |
| Jul 24, 2026 | 1.89 | 1.93 | 1.85 | 1.92 | 1.92 | 0.52% | 5,850,500 |
| Jul 23, 2026 | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 3,981,000 |
| Jul 22, 2026 | 1.97 | 2.00 | 1.93 | 1.93 | 1.93 | -2.03% | 5,616,500 |
| 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 |