EP Manufacturing Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	0.53	0.53	0.49	0.50	0.50	-4.76%	626,300
Feb 25, 2026	0.52	0.54	0.51	0.53	0.53	0.96%	470,500
Feb 24, 2026	0.52	0.52	0.51	0.52	0.52	-	291,200
Feb 23, 2026	0.48	0.52	0.48	0.52	0.52	8.33%	1,506,800
Feb 20, 2026	0.47	0.48	0.47	0.48	0.48	1.05%	88,500
Feb 19, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	168,100
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