Kuala Lumpur - Delayed Quote
MYR
EPB Group Berhad (0317.KL)
0.2250
0.0000
(0.00%)
At close: 4:24:14 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.2200
0.2300
0.2150
0.2250
0.2250
603,100
Oct 30, 2026
0.2250
0.2250
0.2250
0.2250
0.2250
-
Oct 29, 2026
0.2250
0.2250
0.2250
0.2250
0.2250
16,300
Oct 28, 2026
0.2200
0.2250
0.2200
0.2250
0.2250
10,000
Oct 27, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
60,600
Oct 26, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
50,000
Oct 23, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Oct 22, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
32,200
Oct 21, 2026
0.2250
0.2250
0.2200
0.2200
0.2200
800
Oct 20, 2026
0.2300
0.2300
0.2250
0.2250
0.2250
25,000
Oct 19, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
30,000
Oct 16, 2026
0.2300
0.2300
0.2250
0.2250
0.2250
22,000
Oct 15, 2026
0.2300
0.2400
0.2250
0.2400
0.2400
780,000
Oct 14, 2026
0.2150
0.2300
0.2150
0.2200
0.2200
136,200
Oct 13, 2026
0.2150
0.2350
0.2150
0.2250
0.2250
243,900
Oct 12, 2026
0.2150
0.2300
0.2150
0.2300
0.2300
262,500
Oct 9, 2026
0.2150
0.2150
0.2150
0.2150
0.2150
25,000
Oct 8, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Oct 7, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Oct 6, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Oct 5, 2026
0.2150
0.2200
0.2150
0.2200
0.2200
54,000
Oct 2, 2026
0.2150
0.2150
0.2150
0.2150
0.2150
51,000
Oct 1, 2026
0.2150
0.2200
0.2150
0.2200
0.2200
92,900
Sep 30, 2026
0.2250
0.2250
0.2050
0.2100
0.2100
1,171,800
Sep 29, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
44,600
Sep 28, 2026
0.2150
0.2150
0.2100
0.2150
0.2150
175,000
Sep 25, 2026
0.2150
0.2150
0.2150
0.2150
0.2150
85,000
Sep 24, 2026
0.2100
0.2100
0.2100
0.2100
0.2100
85,000
Sep 23, 2026
0.2200
0.2200
0.2100
0.2100
0.2100
1,003,000
Sep 22, 2026
0.2250
0.2400
0.2150
0.2150
0.2150
289,500
Sep 21, 2026
0.2250
0.2350
0.2250
0.2350
0.2350
97,000
Sep 18, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
30,100
Sep 17, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Sep 15, 2026
0.2350
0.2350
0.2300
0.2300
0.2300
76,000
Sep 14, 2026
0.2300
0.2400
0.2300
0.2400
0.2400
179,400
Sep 11, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
20,000
Sep 10, 2026
0.2350
0.2400
0.2350
0.2350
0.2350
220,000
Sep 9, 2026
0.2200
0.2300
0.2200
0.2250
0.2250
213,000
Sep 8, 2026
0.2300
0.2300
0.2200
0.2200
0.2200
74,200
Sep 7, 2026
0.2300
0.2350
0.2300
0.2300
0.2300
474,100
Sep 4, 2026
0.2200
0.2250
0.2200
0.2250
0.2250
131,400
Sep 3, 2026
0.2150
0.2150
0.2150
0.2150
0.2150
4,000
Sep 2, 2026
0.2100
0.2200
0.2100
0.2150
0.2150
282,000
Sep 1, 2026
0.2100
0.2200
0.2100
0.2150
0.2150
219,000
Aug 28, 2026
0.2200
0.2200
0.1900
0.2050
0.2050
1,615,600
Aug 27, 2026
0.2300
0.2300
0.2150
0.2200
0.2200
585,800
Aug 26, 2026
0.2200
0.2250
0.2200
0.2250
0.2250
228,000
Aug 24, 2026
0.2150
0.2200
0.2150
0.2200
0.2200
106,900
Aug 21, 2026
0.2150
0.2150
0.2100
0.2150
0.2150
251,000
Aug 20, 2026
0.2200
0.2200
0.2150
0.2200
0.2200
211,000
Aug 19, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
251,000
Aug 18, 2026
0.2150
0.2200
0.2150
0.2200
0.2200
261,900
Aug 17, 2026
0.2200
0.2250
0.2150
0.2250
0.2250
211,000
Aug 14, 2026
0.2250
0.2250
0.2200
0.2200
0.2200
282,500
Aug 13, 2026
0.2150
0.2300
0.2150
0.2300
0.2300
206,400
Aug 12, 2026
0.2150
0.2200
0.2100
0.2100
0.2100
210,000
Aug 11, 2026
0.2100
0.2150
0.2100
0.2100
0.2100
446,000
Aug 10, 2026
0.2100
0.2150
0.2100
0.2150
0.2150
323,500
Aug 7, 2026
0.2150
0.2200
0.2100
0.2100
0.2100
227,100
Aug 6, 2026
0.2150
0.2200
0.2150
0.2150
0.2150
225,000
Aug 5, 2026
0.2150
0.2200
0.2150
0.2150
0.2150
230,000
Aug 4, 2026
0.2150
0.2150
0.2100
0.2100
0.2100
458,400
Aug 3, 2026
0.2150
0.2250
0.2050
0.2200
0.2200
283,700
Jul 31, 2026
0.2150
0.2200
0.2100
0.2200
0.2200
221,700
Jul 30, 2026
0.2150
0.2200
0.2100
0.2100
0.2100
364,900
Jul 29, 2026
0.2200
0.2200
0.2150
0.2200
0.2200
211,000
Jul 28, 2026
0.2200
0.2300
0.2150
0.2300
0.2300
240,900
Jul 27, 2026
0.2250
0.2250
0.2150
0.2150
0.2150
208,000
Jul 24, 2026
0.2250
0.2300
0.2200
0.2250
0.2250
258,400
Jul 23, 2026
0.2250
0.2350
0.2250
0.2350
0.2350
315,900
Jul 22, 2026
0.2300
0.2450
0.2250
0.2450
0.2450
300,600
Jul 21, 2026
0.2350
0.2350
0.2250
0.2300
0.2300
399,000
Jul 20, 2026
0.2400
0.2400
0.2300
0.2350
0.2350
368,000
Jul 17, 2026
0.2550
0.2550
0.2400
0.2450
0.2450
472,300
Jul 16, 2026
0.2700
0.2700
0.2500
0.2650
0.2650
563,700
Jul 15, 2026
0.2900
0.2900
0.2650
0.2850
0.2850
52,600
Jul 14, 2026
0.2850
0.2900
0.2800
0.2800
0.2800
17,300
Jul 13, 2026
0.2800
0.2900
0.2800
0.2900
0.2900
16,000
Jul 10, 2026
0.2700
0.2800
0.2700
0.2800
0.2800
20,600
Jul 9, 2026
0.2650
0.2800
0.2600
0.2800
0.2800
264,400
Jul 8, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
22,700
Jul 7, 2026
0.2750
0.2850
0.2750
0.2800
0.2800
189,900
Jul 6, 2026
0.2650
0.2750
0.2650
0.2750
0.2750
193,000
Jul 3, 2026
0.2550
0.2650
0.2500
0.2650
0.2650
136,500
Jul 2, 2026
0.2600
0.2600
0.2500
0.2600
0.2600
42,200
Jul 1, 2026
0.2600
0.2650
0.2600
0.2650
0.2650
227,000
Jun 30, 2026
0.2650
0.2650
0.2600
0.2600
0.2600
279,600
Jun 29, 2026
0.2600
0.2650
0.2600
0.2650
0.2650
62,000
Jun 26, 2026
0.2550
0.2650
0.2550
0.2600
0.2600
31,200
Jun 25, 2026
0.2600
0.2600
0.2550
0.2550
0.2550
43,700
Jun 24, 2026
0.2550
0.2650
0.2550
0.2600
0.2600
112,100
Jun 23, 2026
0.2500
0.2550
0.2500
0.2550
0.2550
61,000
Jun 22, 2026
0.2500
0.2600
0.2500
0.2550
0.2550
72,600
Jun 19, 2026
0.2550
0.2600
0.2500
0.2600
0.2600
54,200
Jun 18, 2026
0.2500
0.2600
0.2500
0.2550
0.2550
204,000
Jun 16, 2026
0.2450
0.2600
0.2450
0.2600
0.2600
149,800
Jun 15, 2026
0.2450
0.2700
0.2400
0.2450
0.2450
167,700
Jun 12, 2026
0.2450
0.2500
0.2400
0.2450
0.2450
31,800
Jun 11, 2026
0.2500
0.2500
0.2400
0.2500
0.2500
619,900
Jun 10, 2026
0.2600
0.2650
0.2500
0.2550
0.2550
108,700
Jun 9, 2026
0.2450
0.2500
0.2400
0.2500
0.2500
159,000
Jun 8, 2026
0.2550
0.2550
0.2450
0.2500
0.2500
61,200
Jun 5, 2026
0.2550
0.2600
0.2500
0.2550
0.2550
334,200
Jun 4, 2026
0.2500
0.2600
0.2500
0.2600
0.2600
50,300
Jun 3, 2026
0.2500
0.2500
0.2350
0.2500
0.2500
55,500
May 29, 2026
0.2550
0.2550
0.2500
0.2500
0.2500
108,400
May 28, 2026
0.2500
0.2500
0.2300
0.2450
0.2450
320,000
May 26, 2026
0.2300
0.2500
0.2300
0.2500
0.2500
110,400
May 25, 2026
0.2350
0.2500
0.2250
0.2500
0.2500
68,500
May 22, 2026
0.2150
0.2500
0.2100
0.2350
0.2350
841,900
May 21, 2026
0.2400
0.2400
0.2100
0.2150
0.2150
1,367,400
May 20, 2026
0.2450
0.2450
0.2300
0.2400
0.2400
105,900
May 19, 2026
0.2650
0.2700
0.2350
0.2450
0.2450
1,236,800
May 18, 2026
0.2750
0.2750
0.2700
0.2700
0.2700
14,900
May 15, 2026
0.2750
0.2750
0.2600
0.2750
0.2750
79,400
May 14, 2026
0.2850
0.2850
0.2700
0.2750
0.2750
670,300
May 13, 2026
0.2800
0.2850
0.2800
0.2800
0.2800
640,900
May 12, 2026
0.2850
0.2850
0.2800
0.2800
0.2800
401,200
May 11, 2026
0.3000
0.3000
0.2800
0.2800
0.2800
266,000
May 8, 2026
0.2950
0.2950
0.2950
0.2950
0.2950
3,100
May 7, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
45,000
May 6, 2026
0.3150
0.3150
0.3000
0.3050
0.3050
237,100
May 5, 2026
0.3250
0.3250
0.3100
0.3100
0.3100
26,100
May 4, 2026
0.3150
0.3250
0.3150
0.3200
0.3200
23,800
Apr 30, 2026
0.3200
0.3200
0.3150
0.3150
0.3150
94,300
Apr 29, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
5,000
Apr 28, 2026
0.3350
0.3400
0.3350
0.3400
0.3400
1,600
Apr 27, 2026
0.3250
0.3250
0.3250
0.3250
0.3250
60,000
Apr 24, 2026
0.3250
0.3250
0.3250
0.3250
0.3250
36,900
Apr 23, 2026
0.3250
0.3250
0.3250
0.3250
0.3250
20,000
Apr 22, 2026
0.3350
0.3350
0.3150
0.3300
0.3300
346,500
Apr 21, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
40,000
Apr 20, 2026
0.3300
0.3300
0.3250
0.3300
0.3300
151,500
Apr 17, 2026
0.3600
0.3600
0.3250
0.3300
0.3300
520,700
Apr 16, 2026
0.3400
0.3600
0.3300
0.3600
0.3600
230,600
Apr 15, 2026
0.3400
0.3400
0.3300
0.3300
0.3300
354,000
Apr 14, 2026
0.3350
0.3350
0.3250
0.3300
0.3300
524,000
Apr 13, 2026
0.3500
0.3500
0.3300
0.3400
0.3400
398,500
Apr 10, 2026
0.3450
0.3500
0.3450
0.3500
0.3500
36,000
Apr 9, 2026
0.3500
0.3600
0.3400
0.3400
0.3400
148,000
Apr 8, 2026
0.3800
0.3800
0.3450
0.3500
0.3500
170,500
Apr 7, 2026
0.3500
0.3550
0.3500
0.3550
0.3550
161,400
Apr 6, 2026
0.3600
0.3600
0.3450
0.3500
0.3500
126,500
Apr 3, 2026
0.3450
0.3500
0.3450
0.3500
0.3500
122,600
Apr 2, 2026
0.3550
0.3550
0.3400
0.3450
0.3450
222,300
Apr 1, 2026
0.3350
0.3600
0.3350
0.3600
0.3600
68,000
Mar 31, 2026
0.3350
0.3400
0.3250
0.3350
0.3350
776,900
Mar 30, 2026
0.3200
0.3500
0.3150
0.3400
0.3400
268,600
Mar 27, 2026
0.3100
0.3400
0.2950
0.3200
0.3200
280,000
Mar 26, 2026
0.3450
0.3450
0.3400
0.3450
0.3450
68,800
Mar 25, 2026
0.3450
0.3500
0.3450
0.3500
0.3500
51,400
Mar 24, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
Mar 19, 2026
0.3600
0.3800
0.3600
0.3800
0.3800
50,600
Mar 18, 2026
0.3350
0.4000
0.3350
0.3700
0.3700
142,400
Mar 17, 2026
0.3800
0.3800
0.2600
0.3300
0.3300
205,300
Mar 16, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
Mar 13, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
Mar 12, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
100
Mar 11, 2026
0.3300
0.3400
0.3250
0.3400
0.3400
73,700
Mar 10, 2026
0.3350
0.3350
0.3300
0.3350
0.3350
18,400
Mar 9, 2026
0.3400
0.3400
0.3350
0.3350
0.3350
245,500
Mar 6, 2026
0.3400
0.3500
0.3400
0.3400
0.3400
153,500
Mar 5, 2026
0.3600
0.3600
0.3400
0.3400
0.3400
72,800
Mar 4, 2026
0.3450
0.3450
0.3400
0.3400
0.3400
108,800
Mar 3, 2026
0.3450
0.3500
0.3400
0.3450
0.3450
200,000
Mar 2, 2026
0.3500
0.3500
0.3400
0.3400
0.3400
170,000
Feb 27, 2026
0.3450
0.3500
0.3400
0.3400
0.3400
145,000
Feb 26, 2026
0.3500
0.3500
0.3450
0.3450
0.3450
108,400
Feb 25, 2026
0.3450
0.3450
0.3450
0.3450
0.3450
60,000
Feb 24, 2026
0.3500
0.3550
0.3450
0.3550
0.3550
114,500
Feb 23, 2026
0.3500
0.3500
0.3400
0.3450
0.3450
68,000
Feb 20, 2026
0.3650
0.3650
0.3650
0.3650
0.3650
-
Feb 19, 2026
0.3550
0.3650
0.3550
0.3650
0.3650
12,100
Feb 16, 2026
0.3550
0.3550
0.3550
0.3550
0.3550
900
Feb 13, 2026
0.3750
0.3750
0.3400
0.3400
0.3400
32,000
Feb 12, 2026
0.3600
0.3600
0.3400
0.3400
0.3400
164,800
Feb 11, 2026
0.3800
0.3800
0.3700
0.3700
0.3700
6,800
Feb 10, 2026
0.3400
0.3800
0.3400
0.3800
0.3800
13,300
Feb 9, 2026
0.3550
0.3550
0.3250
0.3300
0.3300
41,500
Feb 6, 2026
0.3400
0.3700
0.3300
0.3450
0.3450
136,000
Feb 5, 2026
0.3500
0.3500
0.3400
0.3400
0.3400
45,100
Feb 4, 2026
0.3500
0.3950
0.3500
0.3600
0.3600
156,000
Feb 3, 2026
0.3350
0.3600
0.3350
0.3500
0.3500
62,100
Jan 30, 2026
0.3400
0.3500
0.3350
0.3350
0.3350
30,700
Jan 29, 2026
0.3400
0.4000
0.3400
0.3500
0.3500
34,700
Jan 28, 2026
0.3500
0.3550
0.3500
0.3550
0.3550
15,000
Jan 27, 2026
0.3450
0.3500
0.3050
0.3450
0.3450
61,400
Jan 26, 2026
0.3650
0.4150
0.3450
0.3450
0.3450
66,900
Jan 23, 2026
0.3400
0.3650
0.3400
0.3650
0.3650
36,000
Jan 22, 2026
0.3350
0.3700
0.3350
0.3700
0.3700
1,400
Jan 21, 2026
0.3600
0.3600
0.3350
0.3350
0.3350
12,000
Jan 20, 2026
0.3550
0.3550
0.3550
0.3550
0.3550
40,100
Jan 19, 2026
0.3550
0.3550
0.3550
0.3550
0.3550
-
Jan 16, 2026
0.3550
0.3600
0.3550
0.3550
0.3550
90,000
Jan 15, 2026
0.3600
0.3600
0.3350
0.3350
0.3350
140,900
Jan 14, 2026
0.3500
0.3550
0.3500
0.3550
0.3550
78,800
Jan 13, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
1,000
Jan 12, 2026
0.3600
0.3750
0.3550
0.3750
0.3750
40,600
Jan 9, 2026
0.3750
0.3750
0.3750
0.3750
0.3750
-
Jan 8, 2026
0.3750
0.3750
0.3750
0.3750
0.3750
42,800
Jan 7, 2026
0.3750
0.3750
0.3700
0.3750
0.3750
81,600
Jan 6, 2026
0.3750
0.3750
0.3750
0.3750
0.3750
-
Jan 5, 2026
0.3600
0.3750
0.3500
0.3750
0.3750
11,200
Jan 2, 2026
0.3600
0.3600
0.3500
0.3600
0.3600
5,700
Dec 31, 2025
0.3600
0.3600
0.3500
0.3500
0.3500
50,700
Dec 30, 2025
0.3600
0.3600
0.3600
0.3600
0.3600
-
Dec 29, 2025
0.3600
0.3600
0.3550
0.3600
0.3600
62,900
Dec 26, 2025
0.3600
0.3750
0.3600
0.3750
0.3750
12,900
Dec 24, 2025
0.3550
0.3600
0.3550
0.3600
0.3600
26,500
Dec 23, 2025
0.3550
0.3750
0.3550
0.3550
0.3550
5,100
Dec 22, 2025
0.3650
0.3650
0.3600
0.3600
0.3600
6,300
Dec 19, 2025
0.3850
0.3850
0.3600
0.3600
0.3600
82,300
Dec 18, 2025
0.3650
0.3850
0.3550
0.3850
0.3850
120,700
Dec 17, 2025
0.3700
0.3700
0.3700
0.3700
0.3700
217,600
Dec 16, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
-
Dec 15, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
-
Dec 12, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
-
Dec 11, 2025
0.3650
0.4000
0.3650
0.4000
0.4000
50,600
Dec 10, 2025
0.4000
0.4000
0.3650
0.3650
0.3650
300
Dec 9, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
-
Dec 8, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
1,000
Dec 5, 2025
0.3850
0.3950
0.3650
0.3650
0.3650
63,500
Dec 4, 2025
0.3950
0.3950
0.3950
0.3950
0.3950
-
Dec 3, 2025
0.3700
0.4000
0.3450
0.3950
0.3950
231,400
Dec 2, 2025
0.3800
0.3800
0.3750
0.3800
0.3800
13,200
Dec 1, 2025
0.3700
0.3850
0.3700
0.3800
0.3800
49,400
Nov 28, 2025
0.3850
0.3850
0.3800
0.3800
0.3800
135,300
Nov 27, 2025
0.3950
0.3950
0.3900
0.3900
0.3900
90,000
Nov 26, 2025
0.3900
0.3900
0.3850
0.3900
0.3900
144,000
Nov 25, 2025
0.4000
0.4000
0.3900
0.3900
0.3900
46,300
Nov 24, 2025
0.4100
0.4100
0.4000
0.4000
0.4000
5,700
Nov 21, 2025
0.3950
0.4100
0.3950
0.4100
0.4100
100,900
Nov 20, 2025
0.3900
0.3950
0.3900
0.3950
0.3950
2,700
Nov 19, 2025
0.3950
0.4000
0.3900
0.4000
0.4000
121,500
Nov 18, 2025
0.3950
0.3950
0.3850
0.3950
0.3950
71,000
Nov 17, 2025
0.3900
0.4000
0.3900
0.4000
0.4000
46,700
Nov 14, 2025
0.3850
0.3850
0.3850
0.3850
0.3850
10,000
Nov 13, 2025
0.3850
0.4000
0.3700
0.3800
0.3800
20,100
Nov 12, 2025
0.3900
0.3900
0.3800
0.3800
0.3800
7,500
Nov 11, 2025
0.3700
0.3700
0.3700
0.3700
0.3700
500
Nov 10, 2025
0.3900
0.3900
0.3900
0.3900
0.3900
-
Nov 7, 2025
0.3900
0.3900
0.3900
0.3900
0.3900
-
Nov 6, 2025
0.3900
0.3900
0.3900
0.3900
0.3900
-
Nov 5, 2025
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2025
0.3900
0.4100
0.3900
0.3900
0.3900
475,900
Nov 4, 2025
0.4000
0.4000
0.3900
0.3900
0.3800
158,200
Nov 3, 2025
0.4100
0.4100
0.4000
0.4000
0.3897
10,000
