EP Manufacturing Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.37	0.40	0.37	0.39	0.39	4.05%	1,270,000
Aug 26, 2025	0.37	0.37	0.36	0.37	0.37	-	244,600
Aug 25, 2025	0.36	0.37	0.35	0.37	0.37	2.78%	231,900
Aug 22, 2025	0.36	0.36	0.35	0.36	0.36	-	446,500
Aug 21, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	237,000
Aug 20, 2025	0.37	0.37	0.35	0.37	0.37	-	386,300
Aug 19, 2025	0.36	0.37	0.35	0.37	0.37	4.29%	709,700
Aug 18, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	124,000
Aug 15, 2025	0.33	0.37	0.33	0.36	0.36	7.58%	1,691,400
Aug 14, 2025	0.33	0.33	0.33	0.33	0.33	-	100,300
Aug 13, 2025	0.33	0.33	0.33	0.33	0.33	-	178,500
Aug 12, 2025	0.33	0.33	0.33	0.33	0.33	-	450,100
Aug 11, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	777,100
Aug 8, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	91,400
Aug 7, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	87,500
Aug 6, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	115,600
Aug 5, 2025	0.34	0.34	0.34	0.34	0.34	-	273,900
Aug 4, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	123,400
Aug 1, 2025	0.34	0.34	0.34	0.34	0.34	-	178,000
Jul 31, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	323,000
Jul 30, 2025	0.34	0.35	0.34	0.35	0.35	-	181,100
Jul 29, 2025	0.36	0.36	0.35	0.35	0.35	-1.43%	939,100
Jul 28, 2025	0.35	0.35	0.35	0.35	0.35	-	93,800
Jul 25, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	178,900
Jul 24, 2025	0.35	0.35	0.35	0.35	0.35	-	26,000
Jul 23, 2025	0.35	0.35	0.34	0.35	0.35	-	183,900
Jul 22, 2025	0.35	0.36	0.35	0.35	0.35	-	161,500
Jul 21, 2025	0.35	0.35	0.34	0.35	0.35	-	60,600
Jul 18, 2025	0.35	0.36	0.35	0.35	0.35	-	198,800
Jul 17, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	90,000
Jul 16, 2025	0.35	0.35	0.34	0.34	0.34	-	118,300
Jul 15, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	558,500
Jul 14, 2025	0.36	0.36	0.35	0.35	0.35	-	62,000
Jul 11, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	213,800
Jul 10, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	250,100
Jul 9, 2025	0.35	0.35	0.34	0.34	0.34	-	73,500
Jul 8, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	243,900
Jul 7, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	55,000
Jul 4, 2025	0.36	0.36	0.35	0.35	0.35	-5.41%	313,500
Jul 3, 2025	0.38	0.38	0.35	0.37	0.37	4.23%	241,000
Jul 2, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	60,400
Jul 1, 2025	0.37	0.39	0.35	0.37	0.37	-3.95%	215,100
Jun 30, 2025	0.38	0.38	0.36	0.38	0.38	-	4,500
Jun 26, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	39,000
Jun 25, 2025	0.36	0.38	0.36	0.37	0.37	-5.13%	65,000
Jun 24, 2025	0.36	0.39	0.33	0.39	0.39	6.85%	26,100
Jun 23, 2025	0.37	0.37	0.36	0.37	0.37	-	36,700
Jun 20, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	48,900
Jun 19, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	105,200
Jun 18, 2025	0.40	0.40	0.36	0.39	0.39	1.32%	192,900