EP Manufacturing Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	0.54	0.57	0.53	0.57	0.57	7.62%	1,620,400
Jan 13, 2026	0.54	0.55	0.53	0.53	0.53	-1.87%	592,100
Jan 12, 2026	0.56	0.56	0.51	0.54	0.54	-3.60%	719,600
Jan 9, 2026	0.57	0.57	0.55	0.56	0.56	-2.63%	936,400
Jan 8, 2026	0.57	0.60	0.57	0.57	0.57	1.79%	4,281,100
Jan 7, 2026	0.53	0.57	0.52	0.56	0.56	6.67%	3,500,200
Jan 6, 2026	0.54	0.54	0.52	0.53	0.53	-0.94%	844,100
Jan 5, 2026	0.50	0.54	0.50	0.53	0.53	7.07%	2,398,800
Jan 2, 2026	0.49	0.51	0.49	0.50	0.50	1.02%	472,700
Dec 31, 2025	0.50	0.51	0.49	0.49	0.49	-2.97%	1,134,100
Dec 30, 2025	0.52	0.53	0.51	0.51	0.51	-1.94%	904,600
Dec 29, 2025	0.53	0.55	0.52	0.52	0.52	-2.83%	1,071,200
Dec 26, 2025	0.53	0.56	0.53	0.53	0.53	-0.93%	1,177,900
Dec 24, 2025	0.55	0.55	0.53	0.54	0.54	-3.60%	1,342,500
Dec 23, 2025	0.52	0.58	0.52	0.56	0.56	6.73%	4,561,500
Dec 22, 2025	0.53	0.54	0.52	0.52	0.52	-0.95%	1,231,100
Dec 19, 2025	0.52	0.55	0.52	0.53	0.53	-	1,859,600
Dec 18, 2025	0.53	0.57	0.52	0.53	0.53	-3.67%	4,052,500
Dec 17, 2025	0.48	0.56	0.48	0.55	0.55	14.74%	9,432,800
Dec 16, 2025	0.50	0.51	0.47	0.48	0.48	-5.00%	2,392,400
Dec 15, 2025	0.43	0.52	0.43	0.50	0.50	20.48%	9,165,400
Dec 12, 2025	0.40	0.43	0.40	0.42	0.42	7.79%	1,158,300
Dec 11, 2025	0.39	0.39	0.39	0.39	0.39	-	81,300
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	-	70,500
Dec 9, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	96,900
Dec 8, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	71,800
Dec 5, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	69,500
Dec 4, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	160,100