EI Power Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.71	0.71	0.69	0.70	0.70	-2.11%	4,117,700
Aug 10, 2026	0.69	0.72	0.68	0.71	0.71	3.65%	7,707,900
Aug 7, 2026	0.69	0.70	0.69	0.69	0.69	-1.44%	2,864,200
Aug 6, 2026	0.71	0.71	0.69	0.70	0.70	-2.11%	6,077,000
Aug 5, 2026	0.70	0.71	0.69	0.71	0.71	2.90%	8,712,000
Aug 4, 2026	0.68	0.70	0.68	0.69	0.69	2.99%	8,854,400
Aug 3, 2026	0.66	0.68	0.65	0.67	0.67	1.52%	2,783,700
Jul 31, 2026	0.66	0.67	0.66	0.66	0.66	2.33%	2,540,200
Jul 30, 2026	0.66	0.67	0.65	0.65	0.65	-2.27%	1,893,200
Jul 29, 2026	0.65	0.67	0.64	0.66	0.66	2.33%	2,845,800
Jul 28, 2026	0.67	0.67	0.64	0.65	0.65	-3.01%	4,575,600
Jul 27, 2026	0.68	0.69	0.67	0.67	0.67	-0.75%	3,371,900
Jul 24, 2026	0.68	0.68	0.66	0.67	0.67	-2.19%	5,024,900
Jul 23, 2026	0.69	0.70	0.68	0.69	0.69	-	3,076,600
Jul 22, 2026	0.69	0.69	0.67	0.69	0.69	0.74%	4,327,400
Jul 21, 2026	0.68	0.69	0.67	0.68	0.68	-	3,140,800
Jul 20, 2026	0.66	0.68	0.66	0.68	0.68	3.82%	2,720,500
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