EPB Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.38	0.38	0.38	0.38	0.38	11.76%	100
Mar 11, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	73,700
Mar 10, 2026	0.34	0.34	0.33	0.34	0.34	-	18,400
Mar 9, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	245,500
Mar 6, 2026	0.34	0.35	0.34	0.34	0.34	-	153,500
Mar 5, 2026	0.36	0.36	0.34	0.34	0.34	-	72,800
Mar 4, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	108,800
Mar 3, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	200,000
Mar 2, 2026	0.35	0.35	0.34	0.34	0.34	-	170,000
Feb 27, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	145,000
Feb 26, 2026	0.35	0.35	0.35	0.35	0.35	-	108,400
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	60,000
Feb 24, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	114,500
Feb 23, 2026	0.35	0.35	0.34	0.35	0.35	-5.48%	68,000
Feb 19, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	12,100
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