EP Manufacturing Bhd. (7773) Historical Prices

Time Period

Events

MY:7773 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	76,000	0.29
Nov 10, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	125,600	0.48
Nov 09, 2026	0.43	0.45	0.43	0.43	0.43	0.00%	0	0.00
Nov 06, 2026	0.43	0.45	0.43	0.43	0.43	-1.16%	74,000	0.28
Nov 05, 2026	0.46	0.46	0.43	0.43	0.43	-5.49%	37,000	0.14
Nov 04, 2026	0.43	0.46	0.43	0.46	0.46	+7.06%	144,400	0.54
Nov 03, 2026	0.42	0.43	0.42	0.43	0.43	+1.19%	50,200	0.19
Nov 02, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	68,500	0.25
Oct 30, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	190,700	0.71
Oct 29, 2026	0.43	0.44	0.43	0.43	0.43	0.00%	247,800	0.94
Oct 28, 2026	0.43	0.43	0.42	0.43	0.43	+1.18%	124,800	0.47
Oct 27, 2026	0.42	0.43	0.42	0.43	0.43	0.00%	32,000	0.12
Oct 26, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	9,500	0.04
Oct 23, 2026	0.43	0.43	0.43	0.43	0.43	+1.18%	24,000	0.09
Oct 22, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	136,400	0.52
Oct 21, 2026	0.43	0.44	0.42	0.44	0.44	0.00%	33,000	0.12
Oct 20, 2026	0.43	0.44	0.43	0.44	0.44	0.00%	73,300	0.27
Oct 19, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	147,300	0.55
Oct 16, 2026	0.43	0.44	0.43	0.44	0.44	+2.33%	63,000	0.23
Oct 15, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	247,000	0.93
Oct 14, 2026	0.46	0.46	0.45	0.45	0.45	0.00%	116,300	0.44
Oct 13, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	172,100	0.65
Oct 12, 2026	0.49	0.49	0.47	0.47	0.47	0.00%	260,900	1.00
Oct 09, 2026	0.47	0.47	0.47	0.47	0.47	0.00%	11,000	0.04
Oct 08, 2026	0.48	0.48	0.46	0.47	0.47	-1.05%	275,500	1.07
Oct 07, 2026	0.47	0.49	0.47	0.48	0.48	-1.04%	148,000	0.54
Oct 06, 2026	0.47	0.49	0.47	0.48	0.48	+2.13%	131,500	0.48
Oct 05, 2026	0.47	0.47	0.46	0.47	0.47	+1.08%	167,000	0.62
Oct 02, 2026	0.48	0.48	0.47	0.47	0.47	-4.12%	96,300	0.36
Oct 01, 2026	0.47	0.49	0.47	0.49	0.49	+3.19%	555,800	2.11
Sep 30, 2026	0.47	0.47	0.47	0.47	0.47	+1.08%	37,500	0.14
Sep 29, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	233,000	0.88
Sep 28, 2026	0.49	0.49	0.48	0.48	0.48	-3.06%	38,700	0.15
Sep 25, 2026	0.49	0.49	0.48	0.49	0.49	+2.08%	145,000	0.55
Sep 24, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	33,000	0.13
Sep 23, 2026	0.47	0.49	0.47	0.49	0.49	+4.26%	472,400	1.81
Sep 22, 2026	0.47	0.47	0.47	0.47	0.47	0.00%	50,200	0.19
Sep 21, 2026	0.46	0.49	0.46	0.47	0.47	+2.17%	250,000	0.97
Sep 18, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	192,900	0.75
Sep 17, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	303,400	1.18
Sep 16, 2026	0.48	0.49	0.48	0.48	0.48	0.00%	0	0.00
Sep 15, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	121,100	0.46
Sep 14, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	252,100	0.97
Sep 11, 2026	0.50	0.51	0.50	0.50	0.50	-0.99%	367,800	1.35
Sep 10, 2026	0.50	0.51	0.50	0.51	0.51	+2.02%	310,400	1.15
Sep 09, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	256,400	0.96
Sep 08, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	440,400	1.69
Sep 07, 2026	0.51	0.52	0.51	0.51	0.51	0.00%	408,300	1.58
Sep 04, 2026	0.51	0.53	0.49	0.51	0.51	+4.08%	1,587,200	6.78
Sep 03, 2026	0.48	0.51	0.48	0.49	0.49	+3.16%	1,929,100	9.32

EP Manufacturing Bhd. historical prices

EP Manufacturing Bhd. (7773) Historical Prices

Become an Expert with TipRanks Premium