EP Manufacturing Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.46	0.49	0.46	0.47	0.47	2.17%	250,000
Sep 18, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	192,900
Sep 17, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	303,400
Sep 15, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	121,100
Sep 14, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	252,100
Sep 11, 2026	0.50	0.51	0.50	0.50	0.50	-0.99%	367,800
Sep 10, 2026	0.50	0.51	0.50	0.51	0.51	2.02%	310,400
Sep 9, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	256,400
Sep 8, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	440,400
Sep 7, 2026	0.51	0.52	0.51	0.51	0.51	-	408,300
Sep 4, 2026	0.51	0.53	0.49	0.51	0.51	4.08%	1,587,200
Sep 3, 2026	0.48	0.51	0.48	0.49	0.49	3.16%	1,929,100
Sep 2, 2026	0.46	0.48	0.46	0.48	0.48	4.40%	633,200
Sep 1, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	222,200
Aug 28, 2026	0.48	0.50	0.46	0.46	0.46	8.24%	2,488,200
Aug 27, 2026	0.43	0.43	0.42	0.43	0.43	-	202,000
Aug 26, 2026	0.43	0.44	0.42	0.43	0.43	1.19%	236,600
Aug 24, 2026	0.42	0.43	0.42	0.42	0.42	-	222,100
Aug 21, 2026	0.42	0.42	0.42	0.42	0.42	-	152,200
Aug 20, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	237,900
Aug 19, 2026	0.42	0.43	0.42	0.43	0.43	3.61%	409,400
Aug 18, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	226,200
Aug 17, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	286,400
Aug 14, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	24,500
Aug 13, 2026	0.43	0.43	0.43	0.43	0.43	-3.41%	138,000
Aug 12, 2026	0.42	0.44	0.42	0.44	0.44	3.53%	286,900
Aug 11, 2026	0.43	0.43	0.42	0.43	0.43	-2.30%	184,100
Aug 10, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	62,500
Aug 7, 2026	0.44	0.44	0.44	0.44	0.44	-	9,000
Aug 6, 2026	0.43	0.45	0.43	0.44	0.44	3.53%	124,500
Aug 5, 2026	0.43	0.44	0.42	0.43	0.43	-	143,700
Aug 4, 2026	0.43	0.45	0.43	0.43	0.43	-	120,900
Aug 3, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	12,100
Jul 31, 2026	0.42	0.42	0.42	0.42	0.42	-	35,200
Jul 30, 2026	0.43	0.43	0.42	0.42	0.42	-	45,500
Jul 29, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	46,800
Jul 28, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	133,400
Jul 27, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	38,200
Jul 24, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	226,000
Jul 23, 2026	0.43	0.43	0.43	0.43	0.43	-	41,000
Jul 22, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	77,000
Jul 21, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	327,600
Jul 20, 2026	0.42	0.43	0.42	0.43	0.43	-	25,800
Jul 17, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	27,400
Jul 16, 2026	0.43	0.44	0.43	0.44	0.44	-	110,000
Jul 15, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	54,000
Jul 14, 2026	0.45	0.45	0.44	0.44	0.44	2.33%	20,600
Jul 13, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	51,900
Jul 10, 2026	0.43	0.45	0.42	0.45	0.45	4.71%	1,190,000
Jul 9, 2026	0.43	0.43	0.42	0.43	0.43	-	60,700