EPB Group Berhad (KLSE:EPB)
Malaysia · Delayed Price · Currency is MYR 0.2100
-0.0050 (-2.33%)
At close: Aug 11, 2026
EPB Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 446,000 |
| Aug 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 323,500 |
| Aug 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 227,100 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 225,000 |
| Aug 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 230,000 |
| Aug 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 458,400 |
| Aug 3, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 283,700 |
| Jul 31, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 221,700 |
| Jul 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 364,900 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 211,000 |
| Jul 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 240,900 |
| Jul 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 208,000 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 258,400 |
| Jul 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 315,900 |
| Jul 22, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 300,600 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 399,000 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 368,000 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.55% | 472,300 |
| Jul 16, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -7.02% | 563,700 |
| Jul 15, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 52,600 |
| Jul 14, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 17,300 |
| Jul 13, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 16,000 |
| Jul 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 20,600 |
| Jul 9, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 264,400 |
| Jul 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 22,700 |
| Jul 7, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 189,900 |
| Jul 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 193,000 |
| Jul 3, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 136,500 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 42,200 |
| Jul 1, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 227,000 |
| Jun 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 279,600 |
| Jun 29, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 62,000 |
| Jun 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 31,200 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 43,700 |
| Jun 24, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 112,100 |
| Jun 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 61,000 |
| Jun 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 72,600 |
| Jun 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 54,200 |
| Jun 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 204,000 |
| Jun 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 149,800 |
| Jun 15, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | - | 167,700 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 31,800 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 619,900 |
| Jun 10, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 108,700 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 159,000 |
| Jun 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 61,200 |
| Jun 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 334,200 |
| Jun 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 50,300 |
| 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 |