EP Manufacturing Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.44	0.44	0.44	0.44	0.44	-	138,300
Jun 22, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	300,800
Jun 19, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	164,700
Jun 18, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	364,500
Jun 16, 2026	0.45	0.48	0.45	0.46	0.46	1.11%	1,092,700
Jun 15, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	127,800
Jun 12, 2026	0.44	0.45	0.44	0.44	0.44	-	130,000
Jun 11, 2026	0.44	0.45	0.44	0.44	0.44	-	59,700
Jun 10, 2026	0.44	0.45	0.44	0.44	0.44	-	217,800
Jun 9, 2026	0.45	0.45	0.44	0.44	0.44	-1.07%	89,500
Jun 8, 2026	0.45	0.45	0.44	0.45	0.44	1.12%	226,000
Jun 5, 2026	0.46	0.46	0.45	0.45	0.44	-	105,400
Jun 4, 2026	0.45	0.45	0.45	0.45	0.44	-	80,600
Jun 3, 2026	0.45	0.45	0.45	0.45	0.44	-1.11%	225,400
May 29, 2026	0.45	0.45	0.45	0.45	0.44	1.12%	118,100
May 28, 2026	0.45	0.45	0.45	0.45	0.44	-1.11%	279,000
May 26, 2026	0.47	0.47	0.45	0.45	0.44	-3.23%	162,900
May 25, 2026	0.47	0.47	0.46	0.47	0.46	1.09%	138,400
May 22, 2026	0.46	0.47	0.46	0.46	0.45	1.10%	161,700
May 21, 2026	0.45	0.47	0.45	0.46	0.45	1.11%	693,200
May 20, 2026	0.45	0.45	0.45	0.45	0.44	-	645,000
May 19, 2026	0.46	0.46	0.45	0.45	0.44	-3.23%	1,286,000
May 18, 2026	0.48	0.48	0.47	0.47	0.46	-2.11%	348,600
May 15, 2026	0.50	0.50	0.47	0.48	0.47	-4.04%	966,700
May 14, 2026	0.51	0.51	0.50	0.50	0.49	-2.94%	258,300
May 13, 2026	0.51	0.52	0.49	0.51	0.50	0.99%	827,800
May 12, 2026	0.51	0.51	0.49	0.51	0.50	2.02%	787,600
May 11, 2026	0.51	0.52	0.49	0.50	0.49	-1.00%	704,800
May 8, 2026	0.51	0.51	0.50	0.50	0.49	-1.96%	310,100
May 7, 2026	0.52	0.53	0.51	0.51	0.50	-0.97%	661,600
May 6, 2026	0.52	0.53	0.51	0.52	0.51	0.98%	861,100
May 5, 2026	0.48	0.51	0.48	0.51	0.50	6.25%	1,647,600
May 4, 2026	0.49	0.49	0.48	0.48	0.47	-	106,000
Apr 30, 2026	0.48	0.49	0.48	0.48	0.47	-	59,000
Apr 29, 2026	0.49	0.49	0.48	0.48	0.47	-3.03%	54,200
Apr 28, 2026	0.48	0.50	0.48	0.50	0.49	3.13%	262,300
Apr 27, 2026	0.48	0.49	0.48	0.48	0.47	-	162,400
Apr 24, 2026	0.49	0.49	0.48	0.48	0.47	-3.03%	252,900
Apr 23, 2026	0.50	0.51	0.49	0.50	0.49	-1.00%	421,700
Apr 22, 2026	0.50	0.50	0.50	0.50	0.49	1.01%	367,700
Apr 21, 2026	0.50	0.50	0.50	0.50	0.49	1.02%	611,500
Apr 20, 2026	0.48	0.50	0.48	0.49	0.48	1.03%	462,000
Apr 17, 2026	0.48	0.50	0.47	0.49	0.48	3.19%	1,030,800
Apr 16, 2026	0.45	0.47	0.45	0.47	0.46	5.62%	430,000
Apr 15, 2026	0.44	0.46	0.44	0.45	0.44	2.30%	189,200
Apr 14, 2026	0.44	0.45	0.44	0.44	0.43	-	242,000
Apr 13, 2026	0.44	0.44	0.43	0.44	0.43	-2.25%	167,700
Apr 10, 2026	0.44	0.45	0.44	0.45	0.44	1.14%	118,500
Apr 9, 2026	0.45	0.45	0.44	0.44	0.43	-2.22%	37,000
Apr 8, 2026	0.44	0.45	0.44	0.45	0.44	4.65%	71,200