EPB Group Berhad(MY:0317)
0.22+0.01 (+2.33%)
MY:0317
EPB Group Berhad historical prices
0.22
At close:+0.01 (+2.33%)
EPB Group Berhad (0317) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 44,000 | 0.23 |
| Nov 10, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | +7.50% | 55,800 | 0.28 |
| Nov 09, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.04% | 644,000 | 3.27 |
| Nov 05, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 63,400 | 0.31 |
| Nov 03, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 97,000 | 0.47 |
| Nov 02, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 603,100 | 3.01 |
| Oct 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 16,299 | 0.08 |
| Oct 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 10,000 | 0.05 |
| Oct 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 60,600 | 0.28 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +4.55% | 50,000 | 0.22 |
| Oct 23, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 32,200 | 0.14 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 800 | 0.00 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.27% | 25,000 | 0.10 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 30,000 | 0.12 |
| Oct 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 22,000 | 0.09 |
| Oct 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +9.09% | 780,000 | 3.22 |
| Oct 14, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 136,200 | 0.55 |
| Oct 13, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 243,900 | 0.97 |
| Oct 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +6.98% | 262,500 | 1.05 |
| Oct 09, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 25,000 | 0.10 |
| Oct 08, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 54,000 | 0.21 |
| Oct 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 51,000 | 0.20 |
| Oct 01, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +4.76% | 92,900 | 0.36 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 1,171,800 | 4.87 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 44,600 | 0.19 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +0.00% | 175,000 | 0.73 |
| Sep 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.38% | 85,000 | 0.35 |
| Sep 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.00% | 85,000 | 0.35 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,003,000 | 4.39 |
| Sep 22, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -8.51% | 289,500 | 1.29 |
| Sep 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 97,000 | 0.43 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 30,100 | 0.13 |
| Sep 17, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 76,000 | 0.33 |
| Sep 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.13% | 179,400 | 0.79 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 20,000 | 0.09 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +4.44% | 220,000 | 0.97 |
| Sep 09, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 213,000 | 0.95 |
| Sep 08, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 74,200 | 0.32 |
| Sep 07, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +2.22% | 474,100 | 2.08 |
| Sep 04, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +4.65% | 131,400 | 0.58 |
| Sep 03, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 4,000 | 0.02 |
