EPB Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.25	0.25	0.24	0.25	0.25	-	55,500
May 29, 2026	0.26	0.26	0.25	0.25	0.25	2.04%	108,400
May 28, 2026	0.25	0.25	0.23	0.25	0.25	-2.00%	320,000
May 26, 2026	0.23	0.25	0.23	0.25	0.25	-	110,400
May 25, 2026	0.24	0.25	0.23	0.25	0.25	6.38%	68,500
May 22, 2026	0.22	0.25	0.21	0.24	0.24	9.30%	841,900
May 21, 2026	0.24	0.24	0.21	0.22	0.22	-10.42%	1,367,400
May 20, 2026	0.25	0.25	0.23	0.24	0.24	-2.04%	105,900
May 19, 2026	0.27	0.27	0.24	0.25	0.25	-9.26%	1,236,800
May 18, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	14,900
May 15, 2026	0.28	0.28	0.26	0.28	0.28	-	79,400
May 14, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	670,300
May 13, 2026	0.28	0.29	0.28	0.28	0.28	-	640,900
May 12, 2026	0.29	0.29	0.28	0.28	0.28	-	401,200
May 11, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	266,000
May 8, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	3,100
May 7, 2026	0.31	0.31	0.31	0.31	0.31	-	45,000
May 6, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	237,100
May 5, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	26,100
May 4, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	23,800
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	94,300
Apr 29, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	5,000
Apr 28, 2026	0.34	0.34	0.34	0.34	0.34	4.62%	1,600
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	-	60,000
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-	36,900
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	20,000
Apr 22, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	346,500
Apr 21, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	40,000
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-	151,500
Apr 17, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	520,700
Apr 16, 2026	0.34	0.36	0.33	0.36	0.36	9.09%	230,600
Apr 15, 2026	0.34	0.34	0.33	0.33	0.33	-	354,000
Apr 14, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	524,000
Apr 13, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	398,500
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	36,000
Apr 9, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	148,000
Apr 8, 2026	0.38	0.38	0.35	0.35	0.35	-1.41%	170,500
Apr 7, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	161,400
Apr 6, 2026	0.36	0.36	0.35	0.35	0.35	-	126,500
Apr 3, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	122,600
Apr 2, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	222,300
Apr 1, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	68,000
Mar 31, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	776,900
Mar 30, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	268,600
Mar 27, 2026	0.31	0.34	0.30	0.32	0.32	-7.25%	280,000
Mar 26, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	68,800
Mar 25, 2026	0.35	0.35	0.35	0.35	0.35	-7.89%	51,400
Mar 19, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	50,600
Mar 18, 2026	0.34	0.40	0.34	0.37	0.37	12.12%	142,400
Mar 17, 2026	0.38	0.38	0.26	0.33	0.33	-13.16%	205,300