EP Manufacturing Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	47,300
Jul 7, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	110,000
Jul 6, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	61,100
Jul 3, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	50,000
Jul 2, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	291,000
Jul 1, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	58,000
Jun 30, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	52,200
Jun 29, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	78,300
Jun 26, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	266,000
Jun 25, 2026	0.45	0.45	0.44	0.44	0.44	-	123,400
Jun 24, 2026	0.44	0.44	0.44	0.44	0.44	-	58,700
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