EI Power Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.68	0.69	0.66	0.66	0.66	-4.38%	6,456,700
Jul 16, 2026	0.69	0.71	0.69	0.69	0.69	-1.44%	4,541,000
Jul 15, 2026	0.69	0.71	0.68	0.70	0.70	2.21%	6,739,200
Jul 14, 2026	0.68	0.69	0.67	0.68	0.68	-	4,472,400
Jul 13, 2026	0.71	0.71	0.68	0.68	0.68	-2.86%	4,710,800
Jul 10, 2026	0.72	0.74	0.70	0.70	0.70	-2.78%	4,857,900
Jul 9, 2026	0.72	0.73	0.71	0.72	0.72	-	4,290,500
Jul 8, 2026	0.70	0.74	0.68	0.72	0.72	2.86%	9,221,000
Jul 7, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	5,730,300
Jul 6, 2026	0.72	0.77	0.70	0.71	0.71	-0.70%	37,412,100
Jul 3, 2026	0.69	0.72	0.68	0.72	0.72	7.52%	14,842,500
Jul 2, 2026	0.69	0.69	0.67	0.67	0.67	-2.92%	3,206,300
Jul 1, 2026	0.68	0.70	0.67	0.69	0.69	1.48%	6,497,900
Jun 30, 2026	0.66	0.69	0.65	0.68	0.68	3.05%	7,515,900
Jun 29, 2026	0.65	0.66	0.63	0.66	0.66	2.34%	3,310,100
Jun 26, 2026	0.68	0.68	0.64	0.64	0.64	-5.19%	5,883,000
Jun 25, 2026	0.69	0.69	0.67	0.68	0.68	-0.74%	4,505,900
Jun 24, 2026	0.67	0.69	0.65	0.68	0.68	3.03%	5,198,100
Jun 23, 2026	0.70	0.72	0.65	0.66	0.66	-4.35%	7,935,800
Jun 22, 2026	0.68	0.71	0.67	0.69	0.69	4.55%	12,005,900
Jun 19, 2026	0.71	0.73	0.66	0.66	0.66	-1.49%	18,418,900
Jun 18, 2026	0.70	0.74	0.67	0.67	0.67	-4.29%	13,825,900
Jun 16, 2026	0.71	0.74	0.69	0.70	0.70	-0.71%	14,776,500
Jun 15, 2026	0.63	0.71	0.63	0.71	0.71	13.71%	35,061,900
Jun 12, 2026	0.60	0.63	0.60	0.62	0.62	4.20%	17,369,000
Jun 11, 2026	0.57	0.61	0.57	0.60	0.60	2.59%	7,483,000
Jun 10, 2026	0.55	0.59	0.52	0.58	0.58	5.45%	15,656,600
Jun 9, 2026	0.57	0.57	0.54	0.55	0.55	-2.65%	9,669,400
Jun 8, 2026	0.58	0.59	0.56	0.57	0.57	-5.04%	12,307,900
Jun 5, 2026	0.60	0.61	0.59	0.60	0.60	-	9,218,900
Jun 4, 2026	0.58	0.61	0.58	0.60	0.60	1.71%	10,659,600
Jun 3, 2026	0.61	0.62	0.58	0.59	0.59	-2.50%	8,271,200
May 29, 2026	0.58	0.61	0.58	0.60	0.60	3.45%	19,428,000
May 28, 2026	0.58	0.59	0.57	0.58	0.58	0.87%	9,845,800
May 26, 2026	0.60	0.61	0.58	0.58	0.58	-2.54%	17,567,700
May 25, 2026	0.65	0.67	0.58	0.59	0.59	-5.60%	77,489,000
May 22, 2026	0.55	0.63	0.54	0.63	0.63	13.64%	60,992,400