EI Power Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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