EP Manufacturing Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.51	0.52	0.49	0.51	0.51	0.99%	827,800
May 12, 2026	0.51	0.51	0.49	0.51	0.51	2.02%	787,600
May 11, 2026	0.51	0.52	0.49	0.50	0.50	-1.00%	704,800
May 8, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	310,100
May 7, 2026	0.52	0.53	0.51	0.51	0.51	-0.97%	661,600
May 6, 2026	0.52	0.53	0.51	0.52	0.52	0.98%	861,100
May 5, 2026	0.48	0.51	0.48	0.51	0.51	6.25%	1,647,600
May 4, 2026	0.49	0.49	0.48	0.48	0.48	-	106,000
Apr 30, 2026	0.48	0.49	0.48	0.48	0.48	-	59,000
Apr 29, 2026	0.49	0.49	0.48	0.48	0.48	-3.03%	54,200
Apr 28, 2026	0.48	0.50	0.48	0.50	0.50	3.13%	262,300
Apr 27, 2026	0.48	0.49	0.48	0.48	0.48	-	162,400
Apr 24, 2026	0.49	0.49	0.48	0.48	0.48	-3.03%	252,900
Apr 23, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	421,700
Apr 22, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	367,700
Apr 21, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	611,500
Apr 20, 2026	0.48	0.50	0.48	0.49	0.49	1.03%	462,000
Apr 17, 2026	0.48	0.50	0.47	0.49	0.49	3.19%	1,030,800
Apr 16, 2026	0.45	0.47	0.45	0.47	0.47	5.62%	430,000
Apr 15, 2026	0.44	0.46	0.44	0.45	0.45	2.30%	189,200
Apr 14, 2026	0.44	0.45	0.44	0.44	0.44	-	242,000
Apr 13, 2026	0.44	0.44	0.43	0.44	0.44	-2.25%	167,700
Apr 10, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	118,500
Apr 9, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	37,000
Apr 8, 2026	0.44	0.45	0.44	0.45	0.45	4.65%	71,200
Apr 7, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	158,100
Apr 3, 2026	0.43	0.46	0.43	0.44	0.44	1.16%	502,800
Apr 2, 2026	0.43	0.43	0.43	0.43	0.43	-	54,900
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