EI Power Berhad (KLSE:EIPOWER)
Malaysia · Delayed Price · Currency is MYR 0.8200
-0.0300 (-3.53%)
At close: Oct 30, 2026
EI Power Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -3.53% | 2,265,300 |
| Oct 29, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 1,897,300 |
| Oct 28, 2026 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | 0.58% | 2,849,500 |
| Oct 27, 2026 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | - | 6,184,200 |
| Oct 26, 2026 | 0.82 | 0.86 | 0.80 | 0.86 | 0.86 | 4.91% | 5,075,200 |
| Oct 23, 2026 | 0.79 | 0.82 | 0.77 | 0.82 | 0.82 | 3.16% | 7,375,800 |
| Oct 22, 2026 | 0.84 | 0.87 | 0.79 | 0.79 | 0.79 | -5.95% | 7,376,900 |
| Oct 21, 2026 | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | 2.44% | 2,544,100 |
| Oct 20, 2026 | 0.88 | 0.89 | 0.82 | 0.82 | 0.82 | -5.75% | 7,669,800 |
| Oct 19, 2026 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -2.79% | 4,188,400 |
| Oct 16, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 5.29% | 6,331,300 |
| Oct 15, 2026 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | -2.86% | 7,768,400 |
| Oct 14, 2026 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -4.89% | 7,954,200 |
| Oct 13, 2026 | 0.93 | 0.94 | 0.89 | 0.92 | 0.92 | -1.08% | 7,372,900 |
| Oct 12, 2026 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -3.63% | 8,275,900 |
| Oct 9, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | - | 6,588,800 |
| Oct 8, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.50% | 5,685,400 |
| Oct 7, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 4,521,700 |
| Oct 6, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 4,037,800 |
| Oct 5, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 4,214,800 |
| Oct 2, 2026 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | -5.66% | 12,979,900 |
| Oct 1, 2026 | 1.08 | 1.09 | 1.01 | 1.06 | 1.06 | -1.85% | 4,958,700 |
| Sep 30, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 4,888,200 |
| Sep 29, 2026 | 1.03 | 1.09 | 1.02 | 1.06 | 1.06 | 2.91% | 4,724,400 |
| Sep 28, 2026 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -2.83% | 4,419,300 |
| Sep 25, 2026 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 12,302,200 |
| Sep 24, 2026 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 4.90% | 9,902,200 |
| Sep 23, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 13,389,200 |
| Sep 22, 2026 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 5.26% | 15,195,000 |
| Sep 21, 2026 | 0.95 | 0.96 | 0.90 | 0.95 | 0.95 | 0.53% | 9,573,300 |
| Sep 18, 2026 | 0.86 | 0.96 | 0.85 | 0.95 | 0.95 | 12.50% | 22,882,700 |
| Sep 17, 2026 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | 5.66% | 6,891,900 |
| Sep 15, 2026 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -1.24% | 3,425,500 |
| Sep 14, 2026 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -1.23% | 3,095,900 |
| Sep 11, 2026 | 0.79 | 0.83 | 0.77 | 0.82 | 0.82 | 2.52% | 7,451,900 |
| Sep 10, 2026 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | 0.63% | 7,791,600 |
| Sep 9, 2026 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 2.60% | 7,009,500 |
| Sep 8, 2026 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 2.67% | 6,296,400 |
| Sep 7, 2026 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -1.96% | 6,135,800 |
| Sep 4, 2026 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 3.38% | 5,630,400 |
| Sep 3, 2026 | 0.70 | 0.75 | 0.69 | 0.74 | 0.74 | 6.47% | 8,806,100 |
| Sep 2, 2026 | 0.70 | 0.71 | 0.67 | 0.70 | 0.70 | - | 5,318,100 |
| Sep 1, 2026 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -2.11% | 5,063,700 |
| Aug 28, 2026 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -4.70% | 10,270,500 |
| Aug 27, 2026 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | -0.67% | 7,344,200 |
| Aug 26, 2026 | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | 1.35% | 7,186,000 |
| Aug 24, 2026 | 0.79 | 0.80 | 0.74 | 0.74 | 0.74 | -5.13% | 9,443,300 |
| Aug 21, 2026 | 0.72 | 0.81 | 0.72 | 0.78 | 0.78 | 4.70% | 34,154,400 |
| Aug 20, 2026 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 6.43% | 14,534,200 |
| Aug 19, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 3,723,700 |