EG Industries Bhd.(MY:8907)
1.54+0.03 (+1.99%)
MY:8907
EG Industries Bhd. historical prices
1.54
At close:+0.03 (+1.99%)
EG Industries Bhd. (8907) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | +1.99% | 1,803,200 | 0.33 |
| Nov 10, 2026 | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | +0.67% | 3,081,600 | 0.56 |
| Nov 09, 2026 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.49 | 1.51 | 1.45 | 1.50 | 1.50 | -2.60% | 7,750,300 | 1.40 |
| Nov 05, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -3.14% | 3,340,100 | 0.60 |
| Nov 04, 2026 | 1.55 | 1.60 | 1.52 | 1.59 | 1.59 | +1.92% | 4,868,300 | 0.87 |
| Nov 03, 2026 | 1.59 | 1.60 | 1.53 | 1.56 | 1.56 | -3.11% | 4,269,100 | 0.71 |
| Nov 02, 2026 | 1.60 | 1.63 | 1.56 | 1.61 | 1.61 | -1.23% | 3,524,600 | 0.53 |
| Oct 30, 2026 | 1.61 | 1.65 | 1.58 | 1.63 | 1.63 | 0.00% | 3,520,000 | 0.53 |
| Oct 29, 2026 | 1.65 | 1.68 | 1.61 | 1.63 | 1.63 | -1.81% | 4,153,700 | 0.62 |
| Oct 28, 2026 | 1.56 | 1.72 | 1.56 | 1.66 | 1.66 | +6.41% | 9,871,400 | 1.48 |
| Oct 27, 2026 | 1.59 | 1.61 | 1.55 | 1.56 | 1.56 | -1.20% | 4,234,400 | 0.63 |
| Oct 26, 2026 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | +1.87% | 6,306,400 | 0.94 |
| Oct 23, 2026 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | +0.65% | 4,760,300 | 0.71 |
| Oct 22, 2026 | 1.59 | 1.59 | 1.49 | 1.54 | 1.54 | -3.08% | 5,837,400 | 0.87 |
| Oct 21, 2026 | 1.56 | 1.60 | 1.54 | 1.59 | 1.59 | +3.18% | 4,148,900 | 0.61 |
| Oct 20, 2026 | 1.61 | 1.62 | 1.44 | 1.54 | 1.54 | -4.35% | 27,695,000 | 4.34 |
| Oct 19, 2026 | 1.65 | 1.67 | 1.59 | 1.61 | 1.61 | -3.59% | 9,715,200 | 1.54 |
| Oct 16, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | 0.00% | 4,511,800 | 0.70 |
| Oct 15, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | -2.91% | 3,102,800 | 0.48 |
| Oct 14, 2026 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | +1.18% | 2,578,400 | 0.39 |
| Oct 13, 2026 | 1.75 | 1.75 | 1.67 | 1.70 | 1.70 | -3.95% | 9,139,000 | 1.39 |
| Oct 12, 2026 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 2,539,400 | 0.37 |
| Oct 09, 2026 | 1.75 | 1.79 | 1.73 | 1.78 | 1.78 | +1.71% | 3,747,300 | 0.54 |
| Oct 08, 2026 | 1.76 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 3,358,500 | 0.48 |
| Oct 07, 2026 | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | +1.15% | 5,349,100 | 0.77 |
| Oct 06, 2026 | 1.74 | 1.77 | 1.71 | 1.74 | 1.74 | +0.58% | 6,700,800 | 0.98 |
| Oct 05, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | 0.00% | 2,842,300 | 0.41 |
| Oct 02, 2026 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | +1.76% | 2,529,200 | 0.36 |
| Oct 01, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -1.73% | 9,055,800 | 1.29 |
| Sep 30, 2026 | 1.74 | 1.75 | 1.69 | 1.73 | 1.73 | 0.00% | 6,918,000 | 0.99 |
| Sep 29, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -2.26% | 2,816,700 | 0.40 |
| Sep 28, 2026 | 1.78 | 1.78 | 1.72 | 1.77 | 1.77 | -0.56% | 5,310,400 | 0.74 |
| Sep 25, 2026 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | +1.71% | 3,806,300 | 0.53 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -3.31% | 4,807,700 | 0.67 |
| Sep 23, 2026 | 1.79 | 1.82 | 1.76 | 1.81 | 1.81 | +1.69% | 5,937,900 | 0.82 |
| Sep 22, 2026 | 1.79 | 1.79 | 1.74 | 1.78 | 1.78 | +0.56% | 5,438,100 | 0.74 |
| Sep 21, 2026 | 1.71 | 1.78 | 1.71 | 1.77 | 1.77 | +3.51% | 5,164,900 | 0.70 |
| Sep 18, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | +0.59% | 4,183,799 | 0.56 |
| Sep 17, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | +1.19% | 4,576,600 | 0.61 |
| Sep 16, 2026 | 1.68 | 1.72 | 1.66 | 1.68 | 1.68 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 3,761,300 | 0.49 |
| Sep 14, 2026 | 1.70 | 1.74 | 1.67 | 1.71 | 1.71 | 0.00% | 4,931,300 | 0.65 |
| Sep 11, 2026 | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -3.39% | 8,395,800 | 1.10 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | 0.00% | 6,176,900 | 0.81 |
| Sep 09, 2026 | 1.79 | 1.81 | 1.75 | 1.77 | 1.77 | -1.12% | 6,568,300 | 0.85 |
| Sep 08, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 3,558,200 | 0.45 |
| Sep 07, 2026 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -0.55% | 4,039,000 | 0.51 |
| Sep 04, 2026 | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | 0.00% | 4,740,400 | 0.58 |
| Sep 03, 2026 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | +2.26% | 7,823,000 | 0.94 |
