EPB Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	4.41%	900
Feb 13, 2026	0.38	0.38	0.34	0.34	0.34	-	32,000
Feb 12, 2026	0.36	0.36	0.34	0.34	0.34	-8.11%	164,800
Feb 11, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	6,800
Feb 10, 2026	0.34	0.38	0.34	0.38	0.38	15.15%	13,300
Feb 9, 2026	0.36	0.36	0.33	0.33	0.33	-4.35%	41,500
Feb 6, 2026	0.34	0.37	0.33	0.35	0.35	1.47%	136,000
Feb 5, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	45,100
Feb 4, 2026	0.35	0.40	0.35	0.36	0.36	2.86%	156,000
Feb 3, 2026	0.34	0.36	0.34	0.35	0.35	4.48%	62,100
Jan 30, 2026	0.34	0.35	0.34	0.34	0.34	-4.29%	30,700
Jan 29, 2026	0.34	0.40	0.34	0.35	0.35	-1.41%	34,700
Jan 28, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	15,000
Jan 27, 2026	0.35	0.35	0.31	0.35	0.35	-	61,400
Jan 26, 2026	0.37	0.42	0.35	0.35	0.35	-5.48%	66,900
Jan 23, 2026	0.34	0.37	0.34	0.37	0.37	-1.35%	36,000
Jan 22, 2026	0.34	0.37	0.34	0.37	0.37	10.45%	1,400
Jan 21, 2026	0.36	0.36	0.34	0.34	0.34	-5.63%	12,000
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	40,100
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	800
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	5.97%	90,000
Jan 15, 2026	0.36	0.36	0.34	0.34	0.34	-5.63%	140,900
Jan 14, 2026	0.35	0.36	0.35	0.36	0.36	-4.05%	78,800
Jan 13, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	1,000
Jan 12, 2026	0.36	0.38	0.36	0.38	0.38	-	40,600
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	-	42,800
Jan 7, 2026	0.38	0.38	0.37	0.38	0.38	-	81,600
Jan 5, 2026	0.36	0.38	0.35	0.38	0.38	4.17%	11,200
Jan 2, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	5,700
Dec 31, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	50,700
Dec 29, 2025	0.36	0.36	0.36	0.36	0.36	-4.00%	62,900
Dec 26, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	12,900
Dec 24, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	26,500
Dec 23, 2025	0.36	0.38	0.36	0.36	0.36	-1.39%	5,100
Dec 22, 2025	0.37	0.37	0.36	0.36	0.36	-	6,300
Dec 19, 2025	0.39	0.39	0.36	0.36	0.36	-6.49%	82,300
Dec 18, 2025	0.37	0.39	0.36	0.39	0.39	4.05%	120,700
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	-7.50%	217,600
Dec 11, 2025	0.37	0.40	0.37	0.40	0.40	9.59%	50,600
Dec 10, 2025	0.40	0.40	0.37	0.37	0.37	-8.75%	300
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	9.59%	1,000
Dec 5, 2025	0.39	0.40	0.37	0.37	0.37	-7.59%	63,500
Dec 3, 2025	0.37	0.40	0.35	0.40	0.40	3.95%	231,400
Dec 2, 2025	0.38	0.38	0.38	0.38	0.38	-	13,200
Dec 1, 2025	0.37	0.39	0.37	0.38	0.38	-	49,400
Nov 28, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	135,300
Nov 27, 2025	0.40	0.40	0.39	0.39	0.39	-	90,000
Nov 26, 2025	0.39	0.39	0.39	0.39	0.39	-	144,000
Nov 25, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	46,300
Nov 24, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	5,700