Kuala Lumpur - Delayed Quote
MYR
EP Manufacturing Bhd (7773.KL)
0.4250
-0.0050
(-1.16%)
At close: November 6 at 3:25:30 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 6, 2026
0.4250
0.4500
0.4250
0.4250
0.4250
74,000
Nov 5, 2026
0.4550
0.4550
0.4300
0.4300
0.4300
37,000
Nov 4, 2026
0.4250
0.4550
0.4250
0.4550
0.4550
144,400
Nov 3, 2026
0.4200
0.4250
0.4200
0.4250
0.4250
50,200
Nov 2, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
68,500
Oct 30, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
190,700
Oct 29, 2026
0.4300
0.4350
0.4300
0.4300
0.4300
247,800
Oct 28, 2026
0.4250
0.4300
0.4200
0.4300
0.4300
124,800
Oct 27, 2026
0.4200
0.4250
0.4200
0.4250
0.4250
32,000
Oct 26, 2026
0.4200
0.4250
0.4200
0.4250
0.4250
9,500
Oct 23, 2026
0.4250
0.4300
0.4250
0.4300
0.4300
24,000
Oct 22, 2026
0.4350
0.4350
0.4200
0.4250
0.4250
136,400
Oct 21, 2026
0.4250
0.4400
0.4200
0.4400
0.4400
33,000
Oct 20, 2026
0.4300
0.4400
0.4250
0.4400
0.4400
73,300
Oct 19, 2026
0.4400
0.4400
0.4300
0.4400
0.4400
147,300
Oct 16, 2026
0.4300
0.4400
0.4300
0.4400
0.4400
63,000
Oct 15, 2026
0.4400
0.4400
0.4300
0.4300
0.4300
247,000
Oct 14, 2026
0.4550
0.4550
0.4450
0.4500
0.4500
116,300
Oct 13, 2026
0.4700
0.4700
0.4500
0.4500
0.4500
172,100
Oct 12, 2026
0.4850
0.4900
0.4700
0.4700
0.4700
260,900
Oct 9, 2026
0.4650
0.4700
0.4650
0.4700
0.4700
11,000
Oct 8, 2026
0.4750
0.4750
0.4600
0.4700
0.4700
275,500
Oct 7, 2026
0.4700
0.4850
0.4700
0.4750
0.4750
148,000
Oct 6, 2026
0.4700
0.4850
0.4650
0.4800
0.4800
131,500
Oct 5, 2026
0.4650
0.4700
0.4600
0.4700
0.4700
167,000
Oct 2, 2026
0.4750
0.4750
0.4650
0.4650
0.4650
96,300
Oct 1, 2026
0.4700
0.4900
0.4650
0.4850
0.4850
555,800
Sep 30, 2026
0.4650
0.4700
0.4650
0.4700
0.4700
37,500
Sep 29, 2026
0.4750
0.4750
0.4650
0.4650
0.4650
233,000
Sep 28, 2026
0.4850
0.4850
0.4750
0.4750
0.4750
38,700
Sep 25, 2026
0.4900
0.4900
0.4800
0.4900
0.4900
145,000
Sep 24, 2026
0.4750
0.4800
0.4750
0.4800
0.4800
33,000
Sep 23, 2026
0.4700
0.4900
0.4650
0.4900
0.4900
472,400
Sep 22, 2026
0.4700
0.4700
0.4650
0.4700
0.4700
50,200
Sep 21, 2026
0.4600
0.4850
0.4600
0.4700
0.4700
250,000
Sep 18, 2026
0.4650
0.4650
0.4550
0.4600
0.4600
192,900
Sep 17, 2026
0.4750
0.4800
0.4650
0.4650
0.4650
303,400
Sep 15, 2026
0.4850
0.4850
0.4750
0.4750
0.4750
121,100
Sep 14, 2026
0.4950
0.4950
0.4800
0.4800
0.4800
252,100
Sep 11, 2026
0.5000
0.5050
0.4950
0.5000
0.5000
367,800
Sep 10, 2026
0.4950
0.5100
0.4950
0.5050
0.5050
310,400
Sep 9, 2026
0.5000
0.5050
0.4950
0.4950
0.4950
256,400
Sep 8, 2026
0.5100
0.5100
0.4950
0.5000
0.5000
440,400
Sep 7, 2026
0.5100
0.5200
0.5050
0.5100
0.5100
408,300
Sep 4, 2026
0.5050
0.5250
0.4900
0.5100
0.5100
1,587,200
Sep 3, 2026
0.4750
0.5100
0.4750
0.4900
0.4900
1,929,100
Sep 2, 2026
0.4550
0.4800
0.4550
0.4750
0.4750
633,200
Sep 1, 2026
0.4600
0.4600
0.4500
0.4550
0.4550
222,200
Aug 28, 2026
0.4750
0.5000
0.4550
0.4600
0.4600
2,488,200
Aug 27, 2026
0.4250
0.4250
0.4200
0.4250
0.4250
202,000
Aug 26, 2026
0.4250
0.4400
0.4200
0.4250
0.4250
236,600
Aug 24, 2026
0.4200
0.4300
0.4200
0.4200
0.4200
222,100
Aug 21, 2026
0.4150
0.4200
0.4150
0.4200
0.4200
152,200
Aug 20, 2026
0.4300
0.4300
0.4150
0.4200
0.4200
237,900
Aug 19, 2026
0.4150
0.4300
0.4150
0.4300
0.4300
406,300
Aug 18, 2026
0.4250
0.4250
0.4150
0.4150
0.4150
226,200
Aug 17, 2026
0.4200
0.4250
0.4200
0.4250
0.4250
286,400
Aug 14, 2026
0.4250
0.4300
0.4250
0.4300
0.4300
24,500
Aug 13, 2026
0.4300
0.4300
0.4250
0.4250
0.4250
138,000
Aug 12, 2026
0.4200
0.4400
0.4150
0.4400
0.4400
286,900
Aug 11, 2026
0.4300
0.4300
0.4200
0.4250
0.4250
184,100
Aug 10, 2026
0.4450
0.4450
0.4300
0.4350
0.4350
62,500
Aug 7, 2026
0.4400
0.4400
0.4400
0.4400
0.4400
9,000
Aug 6, 2026
0.4250
0.4450
0.4250
0.4400
0.4400
124,500
Aug 5, 2026
0.4250
0.4350
0.4200
0.4250
0.4250
143,700
Aug 4, 2026
0.4300
0.4500
0.4250
0.4250
0.4250
120,900
Aug 3, 2026
0.4250
0.4250
0.4200
0.4250
0.4250
12,100
Jul 31, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
35,200
Jul 30, 2026
0.4250
0.4250
0.4200
0.4200
0.4200
45,500
Jul 29, 2026
0.4200
0.4250
0.4200
0.4200
0.4200
46,800
Jul 28, 2026
0.4200
0.4300
0.4200
0.4300
0.4300
133,400
Jul 27, 2026
0.4200
0.4300
0.4200
0.4250
0.4250
38,200
Jul 24, 2026
0.4250
0.4250
0.4200
0.4200
0.4200
226,000
Jul 23, 2026
0.4250
0.4250
0.4250
0.4250
0.4250
41,000
Jul 22, 2026
0.4300
0.4300
0.4250
0.4250
0.4250
77,000
Jul 21, 2026
0.4200
0.4300
0.4200
0.4300
0.4300
327,600
Jul 20, 2026
0.4200
0.4300
0.4200
0.4250
0.4250
25,800
Jul 17, 2026
0.4350
0.4350
0.4250
0.4250
0.4250
27,400
Jul 16, 2026
0.4300
0.4350
0.4300
0.4350
0.4350
110,000
Jul 15, 2026
0.4350
0.4350
0.4350
0.4350
0.4350
54,000
Jul 14, 2026
0.4450
0.4450
0.4400
0.4400
0.4400
20,600
Jul 13, 2026
0.4450
0.4450
0.4300
0.4300
0.4300
51,900
Jul 10, 2026
0.4250
0.4500
0.4150
0.4450
0.4450
1,190,000
Jul 9, 2026
0.4250
0.4250
0.4200
0.4250
0.4250
60,700
Jul 8, 2026
0.4200
0.4250
0.4200
0.4250
0.4250
47,300
Jul 7, 2026
0.4300
0.4300
0.4200
0.4200
0.4200
110,000
Jul 6, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
61,100
Jul 3, 2026
0.4300
0.4350
0.4300
0.4350
0.4350
50,000
Jul 2, 2026
0.4400
0.4400
0.4300
0.4300
0.4300
291,000
Jul 1, 2026
0.4400
0.4400
0.4350
0.4350
0.4350
58,000
Jun 30, 2026
0.4450
0.4500
0.4400
0.4400
0.4400
52,200
Jun 29, 2026
0.4350
0.4450
0.4350
0.4450
0.4450
78,300
Jun 26, 2026
0.4350
0.4350
0.4350
0.4350
0.4350
266,000
Jun 25, 2026
0.4450
0.4450
0.4400
0.4400
0.4400
123,400
Jun 24, 2026
0.4400
0.4400
0.4400
0.4400
0.4400
58,700
Jun 23, 2026
0.4400
0.4400
0.4350
0.4400
0.4400
138,300
Jun 22, 2026
0.4450
0.4450
0.4400
0.4400
0.4400
300,800
Jun 19, 2026
0.4550
0.4550
0.4450
0.4500
0.4500
164,700
Jun 18, 2026
0.4600
0.4650
0.4550
0.4600
0.4600
364,500
Jun 16, 2026
0.4500
0.4750
0.4450
0.4550
0.4550
1,092,700
Jun 15, 2026
0.4400
0.4500
0.4400
0.4500
0.4500
127,800
Jun 12, 2026
0.4400
0.4450
0.4400
0.4400
0.4400
130,000
Jun 11, 2026
0.4400
0.4450
0.4400
0.4400
0.4400
59,700
Jun 10, 2026
0.4400
0.4450
0.4350
0.4400
0.4400
217,800
Jun 9, 2026
0.00525
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
0.4450
0.4500
0.4400
0.4400
0.4400
89,500
Jun 8, 2026
0.4450
0.4500
0.4400
0.4500
0.4447
226,000
Jun 5, 2026
0.4550
0.4550
0.4450
0.4450
0.4398
105,400
Jun 4, 2026
0.4450
0.4450
0.4450
0.4450
0.4398
80,600
Jun 3, 2026
0.4450
0.4450
0.4450
0.4450
0.4398
225,400
May 29, 2026
0.4500
0.4500
0.4450
0.4500
0.4447
118,100
May 28, 2026
0.4500
0.4500
0.4450
0.4450
0.4398
279,000
May 26, 2026
0.4650
0.4650
0.4500
0.4500
0.4447
162,900
May 25, 2026
0.4650
0.4650
0.4550
0.4650
0.4596
138,400
May 22, 2026
0.4550
0.4700
0.4550
0.4600
0.4546
161,700
May 21, 2026
0.4500
0.4700
0.4500
0.4550
0.4497
693,200
May 20, 2026
0.4450
0.4500
0.4450
0.4500
0.4447
645,000
May 19, 2026
0.4600
0.4600
0.4450
0.4500
0.4447
1,286,000
May 18, 2026
0.4750
0.4750
0.4650
0.4650
0.4596
348,600
May 15, 2026
0.4950
0.4950
0.4700
0.4750
0.4695
966,700
May 14, 2026
0.5100
0.5100
0.4950
0.4950
0.4892
256,300
May 13, 2026
0.5100
0.5200
0.4900
0.5100
0.5041
827,800
May 12, 2026
0.5050
0.5100
0.4850
0.5050
0.4991
787,600
May 11, 2026
0.5050
0.5200
0.4900
0.4950
0.4892
704,800
May 8, 2026
0.5100
0.5100
0.4950
0.5000
0.4942
310,100
May 7, 2026
0.5200
0.5250
0.5050
0.5100
0.5041
661,600
May 6, 2026
0.5150
0.5250
0.5100
0.5150
0.5090
861,100
May 5, 2026
0.4800
0.5100
0.4800
0.5100
0.5041
1,647,600
May 4, 2026
0.4850
0.4850
0.4800
0.4800
0.4744
106,000
Apr 30, 2026
0.4800
0.4850
0.4800
0.4800
0.4744
59,000
Apr 29, 2026
0.4900
0.4900
0.4800
0.4800
0.4744
54,200
Apr 28, 2026
0.4800
0.4950
0.4750
0.4950
0.4892
262,300
Apr 27, 2026
0.4800
0.4850
0.4800
0.4800
0.4744
162,400
Apr 24, 2026
0.4900
0.4900
0.4800
0.4800
0.4744
252,900
Apr 23, 2026
0.4950
0.5050
0.4900
0.4950
0.4892
421,700
Apr 22, 2026
0.4950
0.5000
0.4950
0.5000
0.4942
367,700
Apr 21, 2026
0.4950
0.5000
0.4950
0.4950
0.4892
611,500
Apr 20, 2026
0.4800
0.4950
0.4800
0.4900
0.4843
462,000
Apr 17, 2026
0.4800
0.4950
0.4700
0.4850
0.4793
1,030,800
Apr 16, 2026
0.4500
0.4700
0.4500
0.4700
0.4645
430,000
Apr 15, 2026
0.4400
0.4550
0.4350
0.4450
0.4398
189,200
Apr 14, 2026
0.4350
0.4450
0.4350
0.4350
0.4299
242,000
Apr 13, 2026
0.4350
0.4350
0.4300
0.4350
0.4299
167,700
Apr 10, 2026
0.4400
0.4450
0.4350
0.4450
0.4398
118,500
Apr 9, 2026
0.4500
0.4500
0.4400
0.4400
0.4349
37,000
Apr 8, 2026
0.4350
0.4500
0.4350
0.4500
0.4447
71,200
Apr 7, 2026
0.4350
0.4350
0.4250
0.4300
0.4250
158,100
Apr 6, 2026
0.4350
0.4350
0.4350
0.4350
0.4299
-
Apr 3, 2026
0.4300
0.4550
0.4250
0.4350
0.4299
502,800
Apr 2, 2026
0.4300
0.4300
0.4250
0.4300
0.4250
54,900
Apr 1, 2026
0.4300
0.4300
0.4250
0.4300
0.4250
183,800
Mar 31, 2026
0.4200
0.4300
0.4200
0.4300
0.4250
350,100
Mar 30, 2026
0.4250
0.4400
0.4150
0.4200
0.4151
168,900
Mar 27, 2026
0.4350
0.4400
0.4300
0.4400
0.4349
91,000
Mar 26, 2026
0.4300
0.4300
0.4250
0.4300
0.4250
151,200
Mar 25, 2026
0.4300
0.4300
0.4300
0.4300
0.4250
285,700
Mar 24, 2026
0.4400
0.4400
0.4300
0.4300
0.4250
104,300
Mar 19, 2026
0.4350
0.4550
0.4350
0.4400
0.4349
169,600
Mar 18, 2026
0.4500
0.4550
0.4450
0.4500
0.4447
99,100
Mar 17, 2026
0.4350
0.4550
0.4350
0.4500
0.4447
144,300
Mar 16, 2026
0.4300
0.4300
0.4250
0.4300
0.4250
72,100
Mar 13, 2026
0.4200
0.4400
0.4200
0.4300
0.4250
259,300
Mar 12, 2026
0.4250
0.4300
0.4200
0.4250
0.4200
223,300
Mar 11, 2026
0.4300
0.4400
0.4250
0.4250
0.4200
141,300
Mar 10, 2026
0.4300
0.4300
0.4100
0.4250
0.4200
208,200
Mar 9, 2026
0.4450
0.4450
0.4050
0.4100
0.4052
798,200
Mar 6, 2026
0.4200
0.4450
0.4200
0.4450
0.4398
191,100
Mar 5, 2026
0.4400
0.4450
0.4250
0.4250
0.4200
449,700
Mar 4, 2026
0.4500
0.4600
0.4400
0.4400
0.4349
520,900
Mar 3, 2026
0.4750
0.4800
0.4500
0.4500
0.4447
646,400
Mar 2, 2026
0.5000
0.5000
0.4750
0.4750
0.4695
985,700
Feb 27, 2026
0.4900
0.5250
0.4900
0.5250
0.5189
517,800
Feb 26, 2026
0.5250
0.5300
0.4900
0.5000
0.4942
626,300
Feb 25, 2026
0.5200
0.5350
0.5100
0.5250
0.5189
470,500
Feb 24, 2026
0.5200
0.5200
0.5050
0.5200
0.5139
291,200
Feb 23, 2026
0.4800
0.5200
0.4750
0.5200
0.5139
1,506,800
Feb 20, 2026
0.4700
0.4800
0.4700
0.4800
0.4744
88,500
Feb 19, 2026
0.4650
0.4800
0.4650
0.4750
0.4695
168,100
Feb 16, 2026
0.4650
0.4650
0.4650
0.4650
0.4596
31,100
Feb 13, 2026
0.4850
0.4850
0.4600
0.4650
0.4596
327,600
Feb 12, 2026
0.4700
0.4850
0.4700
0.4850
0.4793
430,000
Feb 11, 2026
0.4700
0.4700
0.4650
0.4700
0.4645
166,700
Feb 10, 2026
0.4750
0.4800
0.4650
0.4700
0.4645
547,400
Feb 9, 2026
0.4750
0.4900
0.4750
0.4800
0.4744
160,500
Feb 6, 2026
0.4800
0.4800
0.4750
0.4750
0.4695
337,400
Feb 5, 2026
0.4950
0.4950
0.4800
0.4850
0.4793
356,300
Feb 4, 2026
0.5000
0.5000
0.4900
0.4900
0.4843
267,700
Feb 3, 2026
0.4850
0.5000
0.4800
0.5000
0.4942
529,600
Jan 30, 2026
0.4850
0.4850
0.4750
0.4850
0.4793
570,200
Jan 29, 2026
0.4900
0.4950
0.4800
0.4850
0.4793
984,200
Jan 28, 2026
0.5150
0.5150
0.4950
0.4950
0.4892
1,359,200
Jan 27, 2026
0.5100
0.5200
0.5100
0.5100
0.5041
927,300
Jan 26, 2026
0.5100
0.5250
0.5050
0.5100
0.5041
1,485,400
Jan 23, 2026
0.5150
0.5150
0.5000
0.5150
0.5090
1,073,800
Jan 22, 2026
0.5200
0.5300
0.5150
0.5150
0.5090
657,700
Jan 21, 2026
0.5150
0.5300
0.5150
0.5150
0.5090
541,000
Jan 20, 2026
0.5200
0.5500
0.5200
0.5200
0.5139
1,612,500
Jan 19, 2026
0.5550
0.5550
0.5550
0.5550
0.5485
-
Jan 16, 2026
0.5400
0.5600
0.5400
0.5550
0.5485
567,600
Jan 15, 2026
0.5650
0.5650
0.5400
0.5450
0.5386
1,011,200
Jan 14, 2026
0.5350
0.5700
0.5300
0.5650
0.5584
1,620,400
Jan 13, 2026
0.5350
0.5450
0.5250
0.5250
0.5189
592,100
Jan 12, 2026
0.5550
0.5550
0.5100
0.5350
0.5288
719,600
Jan 9, 2026
0.5700
0.5700
0.5500
0.5550
0.5485
936,400
Jan 8, 2026
0.5700
0.5950
0.5650
0.5700
0.5634
4,281,100
Jan 7, 2026
0.5250
0.5650
0.5150
0.5600
0.5535
3,500,200
Jan 6, 2026
0.5350
0.5350
0.5200
0.5250
0.5189
844,100
Jan 5, 2026
0.5000
0.5400
0.5000
0.5300
0.5238
2,398,800
Jan 2, 2026
0.4900
0.5050
0.4900
0.4950
0.4892
472,700
Dec 31, 2025
0.5000
0.5100
0.4850
0.4900
0.4843
1,134,100
Dec 30, 2025
0.5150
0.5300
0.5050
0.5050
0.4991
904,600
Dec 29, 2025
0.5300
0.5450
0.5150
0.5150
0.5090
1,071,200
Dec 26, 2025
0.5250
0.5550
0.5250
0.5300
0.5238
1,177,900
Dec 24, 2025
0.5500
0.5500
0.5250
0.5350
0.5288
1,342,500
Dec 23, 2025
0.5200
0.5750
0.5200
0.5550
0.5485
4,561,500
Dec 22, 2025
0.5250
0.5400
0.5150
0.5200
0.5139
1,231,100
Dec 19, 2025
0.5200
0.5450
0.5150
0.5250
0.5189
1,859,600
Dec 18, 2025
0.5300
0.5650
0.5200
0.5250
0.5189
4,052,500
Dec 17, 2025
0.4750
0.5600
0.4750
0.5450
0.5386
9,432,800
Dec 16, 2025
0.5000
0.5100
0.4650
0.4750
0.4695
2,392,400
Dec 15, 2025
0.4300
0.5200
0.4300
0.5000
0.4942
9,165,400
Dec 12, 2025
0.4000
0.4250
0.4000
0.4150
0.4102
1,158,300
Dec 11, 2025
0.3900
0.3900
0.3850
0.3850
0.3805
81,300
Dec 10, 2025
0.3850
0.3850
0.3850
0.3850
0.3805
70,500
Dec 9, 2025
0.3850
0.3900
0.3850
0.3850
0.3805
96,900
Dec 8, 2025
0.4000
0.4000
0.3900
0.3900
0.3854
71,800
Dec 5, 2025
0.3900
0.4000
0.3900
0.4000
0.3953
69,500
Dec 4, 2025
0.4050
0.4050
0.3950
0.3950
0.3904
160,100
Dec 3, 2025
0.4050
0.4100
0.4050
0.4050
0.4003
139,300
Dec 2, 2025
0.4000
0.4200
0.4000
0.4050
0.4003
348,600
Dec 1, 2025
0.3900
0.4050
0.3900
0.4050
0.4003
149,700
Nov 28, 2025
0.4000
0.4050
0.3850
0.3900
0.3854
300,600
Nov 27, 2025
0.3900
0.4050
0.3900
0.4000
0.3953
144,800
Nov 26, 2025
0.4000
0.4050
0.3900
0.3900
0.3854
346,500
Nov 25, 2025
0.3950
0.4150
0.3950
0.4000
0.3953
129,100
Nov 24, 2025
0.3950
0.4200
0.3950
0.3950
0.3904
170,300
Nov 21, 2025
0.4050
0.4100
0.3950
0.4000
0.3953
585,500
Nov 20, 2025
0.4150
0.4150
0.4100
0.4100
0.4052
243,700
Nov 19, 2025
0.4100
0.4150
0.4100
0.4100
0.4052
245,900
Nov 18, 2025
0.4300
0.4350
0.4050
0.4050
0.4003
725,700
Nov 17, 2025
0.4200
0.4350
0.4200
0.4300
0.4250
178,400
Nov 14, 2025
0.4350
0.4350
0.4200
0.4200
0.4151
728,500
Nov 13, 2025
0.4450
0.4550
0.4350
0.4450
0.4398
446,600
Nov 12, 2025
0.4300
0.4400
0.4200
0.4400
0.4349
277,000
Nov 11, 2025
0.4300
0.4600
0.4250
0.4300
0.4250
728,500
Nov 10, 2025
0.4400
0.4500
0.4250
0.4300
0.4250
315,800
Nov 7, 2025
0.4500
0.4500
0.4300
0.4500
0.4447
296,000
Nov 6, 2025
0.4450
0.4700
0.4450
0.4550
0.4497
1,558,700
