EI Power Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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