EI Power Berhad (0453) Historical Prices

Time Period

Events

MY:0453 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.82	0.82	0.76	0.76	0.76	-8.48%	3,188,200	0.46
Nov 11, 2026	0.79	0.83	0.79	0.83	0.83	+5.10%	2,091,800	0.30
Nov 10, 2026	0.85	0.85	0.78	0.79	0.79	-5.42%	3,533,000	0.49
Nov 09, 2026	0.83	0.85	0.80	0.83	0.83	0.00%	0	0.00
Nov 06, 2026	0.82	0.85	0.80	0.83	0.83	-4.05%	3,159,400	0.43
Nov 05, 2026	0.87	0.88	0.85	0.87	0.87	+1.76%	8,054,600	1.09
Nov 04, 2026	0.81	0.86	0.79	0.85	0.85	+5.59%	4,082,100	0.55
Nov 03, 2026	0.80	0.81	0.79	0.81	0.81	-1.23%	2,139,600	0.29
Nov 02, 2026	0.82	0.82	0.80	0.82	0.82	-0.61%	1,834,800	0.24
Oct 30, 2026	0.84	0.84	0.82	0.82	0.82	-3.53%	2,265,300	0.30
Oct 29, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	1,897,300	0.25
Oct 28, 2026	0.87	0.89	0.86	0.86	0.86	+0.58%	2,849,500	0.37
Oct 27, 2026	0.87	0.88	0.86	0.86	0.86	0.00%	6,184,200	0.81
Oct 26, 2026	0.82	0.86	0.80	0.86	0.86	+4.91%	5,075,200	0.67
Oct 23, 2026	0.79	0.82	0.77	0.82	0.82	+3.16%	7,375,800	0.98
Oct 22, 2026	0.84	0.87	0.79	0.79	0.79	-5.95%	7,376,900	0.99
Oct 21, 2026	0.84	0.86	0.84	0.84	0.84	+2.44%	2,544,100	0.34
Oct 20, 2026	0.88	0.89	0.82	0.82	0.82	-5.75%	7,669,800	1.03
Oct 19, 2026	0.89	0.90	0.86	0.87	0.87	-2.79%	4,188,400	0.56
Oct 16, 2026	0.88	0.90	0.87	0.90	0.90	+5.29%	6,331,300	0.86
Oct 15, 2026	0.87	0.90	0.85	0.85	0.85	-2.86%	7,768,400	1.07
Oct 14, 2026	0.93	0.93	0.87	0.88	0.88	-4.89%	7,954,200	1.10
Oct 13, 2026	0.93	0.94	0.89	0.92	0.92	-1.08%	7,372,900	1.02
Oct 12, 2026	0.98	0.98	0.92	0.93	0.93	-3.63%	8,275,900	1.15
Oct 09, 2026	0.96	0.99	0.95	0.97	0.97	0.00%	6,588,800	0.92
Oct 08, 2026	1.00	1.00	0.96	0.97	0.97	-3.50%	5,685,400	0.80
Oct 07, 2026	1.01	1.01	0.99	1.00	1.00	-0.99%	4,521,700	0.63
Oct 06, 2026	1.03	1.03	0.99	1.01	1.01	-0.98%	4,037,800	0.56
Oct 05, 2026	1.00	1.04	1.00	1.02	1.02	+2.00%	4,214,800	0.58
Oct 02, 2026	1.05	1.05	0.97	1.00	1.00	-5.66%	12,979,900	1.82
Oct 01, 2026	1.08	1.09	1.01	1.06	1.06	-1.85%	4,958,700	0.65
Sep 30, 2026	1.07	1.09	1.05	1.08	1.08	+1.89%	4,888,200	0.63
Sep 29, 2026	1.03	1.09	1.02	1.06	1.06	+2.91%	4,724,400	0.61
Sep 28, 2026	1.06	1.07	1.02	1.03	1.03	-2.83%	4,419,300	0.57
Sep 25, 2026	1.07	1.09	1.03	1.06	1.06	-0.93%	12,302,200	1.59
Sep 24, 2026	1.01	1.07	1.00	1.07	1.07	+4.90%	9,902,200	1.30
Sep 23, 2026	1.00	1.05	1.00	1.02	1.02	+2.00%	13,389,200	1.79
Sep 22, 2026	0.96	1.02	0.95	1.00	1.00	+5.26%	15,195,000	2.07
Sep 21, 2026	0.95	0.96	0.90	0.95	0.95	+0.53%	9,573,300	1.32
Sep 18, 2026	0.86	0.96	0.85	0.95	0.95	+12.50%	22,882,700	3.26
Sep 17, 2026	0.80	0.85	0.80	0.84	0.84	+5.66%	6,891,900	0.97
Sep 16, 2026	0.80	0.82	0.78	0.80	0.80	0.00%	0	0.00
Sep 15, 2026	0.81	0.82	0.78	0.80	0.80	-1.24%	3,425,500	0.45
Sep 14, 2026	0.82	0.82	0.80	0.81	0.81	-1.23%	3,095,900	0.41
Sep 11, 2026	0.79	0.83	0.77	0.82	0.82	+2.52%	7,451,900	0.98
Sep 10, 2026	0.79	0.82	0.78	0.80	0.80	+0.63%	7,791,600	0.97
Sep 09, 2026	0.77	0.80	0.77	0.79	0.79	+2.60%	7,009,500	0.85
Sep 08, 2026	0.75	0.77	0.74	0.77	0.77	+2.67%	6,296,400	0.76
Sep 07, 2026	0.77	0.78	0.75	0.75	0.75	-1.96%	6,135,800	0.73
Sep 04, 2026	0.74	0.77	0.74	0.77	0.77	+3.38%	5,630,400	0.67

EI Power Berhad historical prices

EI Power Berhad (0453) Historical Prices

Become an Expert with TipRanks Premium