EP Manufacturing Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.43	0.43	0.43	0.43	0.43	-	183,800
Mar 31, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	350,100
Mar 30, 2026	0.43	0.44	0.42	0.42	0.42	-4.55%	168,900
Mar 27, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	91,000
Mar 26, 2026	0.43	0.43	0.43	0.43	0.43	-	151,200
Mar 25, 2026	0.43	0.43	0.43	0.43	0.43	-	285,700
Mar 24, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	104,300
Mar 19, 2026	0.44	0.46	0.44	0.44	0.44	-2.22%	169,600
Mar 18, 2026	0.45	0.46	0.45	0.45	0.45	-	99,100
Mar 17, 2026	0.44	0.46	0.44	0.45	0.45	4.65%	144,300
Mar 16, 2026	0.43	0.43	0.43	0.43	0.43	-	72,100
Mar 13, 2026	0.42	0.44	0.42	0.43	0.43	1.18%	259,300
Mar 12, 2026	0.43	0.43	0.42	0.43	0.43	-	223,300
Mar 11, 2026	0.43	0.44	0.43	0.43	0.43	-	141,300
Mar 10, 2026	0.43	0.43	0.41	0.43	0.43	3.66%	208,200
Mar 9, 2026	0.45	0.45	0.41	0.41	0.41	-7.87%	798,200
Mar 6, 2026	0.42	0.45	0.42	0.45	0.45	4.71%	191,100
Mar 5, 2026	0.44	0.45	0.43	0.43	0.43	-3.41%	449,700
Mar 4, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	520,900
Mar 3, 2026	0.48	0.48	0.45	0.45	0.45	-5.26%	646,400
Mar 2, 2026	0.50	0.50	0.48	0.48	0.48	-9.52%	985,700
Feb 27, 2026	0.49	0.53	0.49	0.53	0.53	5.00%	517,800
Feb 26, 2026	0.53	0.53	0.49	0.50	0.50	-4.76%	626,300
Feb 25, 2026	0.52	0.54	0.51	0.53	0.53	0.96%	470,500
Feb 24, 2026	0.52	0.52	0.51	0.52	0.52	-	291,200
Feb 23, 2026	0.48	0.52	0.48	0.52	0.52	8.33%	1,506,800
Feb 20, 2026	0.47	0.48	0.47	0.48	0.48	1.05%	88,500
Feb 19, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	168,100
Feb 16, 2026	0.47	0.47	0.47	0.47	0.47	-	31,100
Feb 13, 2026	0.49	0.49	0.46	0.47	0.47	-4.12%	327,600
Feb 12, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	430,000
Feb 11, 2026	0.47	0.47	0.47	0.47	0.47	-	166,700
Feb 10, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	547,400
Feb 9, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	160,500
Feb 6, 2026	0.48	0.48	0.48	0.48	0.48	-2.06%	337,400
Feb 5, 2026	0.50	0.50	0.48	0.49	0.49	-1.02%	356,300
Feb 4, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	267,700
Feb 3, 2026	0.49	0.50	0.48	0.50	0.50	3.09%	529,600
Jan 30, 2026	0.49	0.49	0.48	0.49	0.49	-	570,200
Jan 29, 2026	0.49	0.50	0.48	0.49	0.49	-2.02%	984,200
Jan 28, 2026	0.52	0.52	0.50	0.50	0.50	-2.94%	1,359,200
Jan 27, 2026	0.51	0.52	0.51	0.51	0.51	-	927,300
Jan 26, 2026	0.51	0.53	0.51	0.51	0.51	-0.97%	1,485,400
Jan 23, 2026	0.52	0.52	0.50	0.52	0.52	-	1,073,800
Jan 22, 2026	0.52	0.53	0.52	0.52	0.52	-	657,700
Jan 21, 2026	0.52	0.53	0.52	0.52	0.52	-0.96%	541,000
Jan 20, 2026	0.52	0.55	0.52	0.52	0.52	-1.89%	1,612,500
Jan 19, 2026	0.55	0.55	0.53	0.53	0.53	-4.50%	771,200
Jan 16, 2026	0.54	0.56	0.54	0.56	0.56	1.83%	567,600
Jan 15, 2026	0.57	0.57	0.54	0.55	0.55	-3.54%	1,011,200