EI Power Berhad (KLSE:EIPOWER)
Malaysia · Delayed Price · Currency is MYR 0.9650
0.00 (0.00%)
At close: Oct 9, 2026
EI Power Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | -0.72% | 7,833,600 |
| Aug 17, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -5.44% | 15,041,800 |
| Aug 14, 2026 | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | 2.08% | 13,358,900 |
| Aug 13, 2026 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | - | 11,355,400 |
| Aug 12, 2026 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 3.60% | 13,135,700 |
| 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 |