Advertisement
U.S. Markets close in 4 hrs 56 mins

EPB Group Berhad (0317.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
0.5700-0.0100 (-1.72%)
At close: 04:50PM MYT
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2024------
Nov 14, 2024------
Nov 13, 20240.58000.58000.58000.58000.580018,000
Nov 12, 20240.58500.58500.58000.58000.580054,100
Nov 11, 20240.58500.59000.57500.58500.5850288,900
Nov 08, 20240.57500.59500.57500.58500.58501,414,000
Nov 07, 20240.57500.58500.57500.57500.5750173,200
Nov 06, 20240.57500.57500.57000.57500.57501,430,700
Nov 05, 20240.58500.58500.57000.57500.5750316,500
Nov 04, 20240.58000.59000.58000.58500.585030,100
Nov 01, 20240.59500.59500.57500.58500.585046,700
Oct 30, 20240.57500.59500.57500.59500.5950514,900
Oct 29, 20240.57500.58000.57000.58000.580030,100
Oct 28, 20240.57000.58000.57000.57500.575066,500
Oct 25, 20240.58000.58000.57000.58000.5800355,400
Oct 24, 20240.58500.58500.57000.58000.58002,280,600
Oct 23, 20240.59000.59500.58000.58500.5850630,500
Oct 22, 20240.58500.59000.58500.59000.5900244,500
Oct 21, 20240.59000.59500.58000.58500.5850493,100
Oct 18, 20240.59000.59500.58500.59500.595035,200
Oct 17, 20240.59500.59500.58500.59500.5950188,300
Oct 16, 20240.59000.60000.59000.60000.6000254,000
Oct 15, 20240.58500.59000.57500.59000.590070,200
Oct 14, 20240.59500.60000.59500.59500.59501,126,400
Oct 11, 20240.59000.60000.58000.60000.6000556,300
Oct 10, 20240.57500.59500.57500.59000.59001,106,800
Oct 09, 20240.57500.57500.57000.57000.5700134,200
Oct 08, 20240.58000.58000.57000.58000.580087,100
Oct 07, 20240.58000.58000.57500.58000.580075,000
Oct 04, 20240.57000.58500.57000.58000.5800135,500
Oct 03, 20240.58000.58500.57000.57500.5750267,400
Oct 02, 20240.57500.59000.57500.58500.5850285,600
Oct 01, 20240.58000.59000.58000.59000.5900589,400
Sep 30, 20240.59000.59000.57500.58000.5800115,200
Sep 27, 20240.58000.59500.57000.59500.5950518,000
Sep 26, 20240.58500.58500.57500.58000.5800157,200
Sep 25, 20240.59000.59500.57000.59500.59501,030,100
Sep 24, 20240.60000.60000.58500.59000.59001,208,300
Sep 23, 20240.59000.60000.59000.60000.6000496,700
Sep 20, 20240.57500.60500.57000.60000.60001,470,700
Sep 19, 20240.57000.58000.57000.57500.57502,698,600
Sep 18, 20240.57000.57500.56000.57500.5750508,500
Sep 17, 20240.56500.57500.56000.57000.5700934,900
Sep 13, 20240.56000.56500.55500.56000.5600602,500
Sep 12, 20240.56500.56500.55500.56000.5600891,100
Sep 11, 20240.56500.57500.56000.56500.5650617,500
Sep 10, 20240.56000.57000.56000.56000.5600318,600
Sep 09, 20240.57500.58000.55500.56000.56003,026,900
Sep 06, 20240.58500.59000.57500.57500.57502,452,800
Sep 05, 20240.58500.59500.58000.58500.58501,173,600
Sep 04, 20240.59500.61000.59000.59000.59002,980,700
Sep 03, 20240.60500.61500.59000.61000.61007,204,400
Sep 02, 20240.59500.60500.58500.60500.60503,240,500
Aug 30, 20240.58000.59500.58000.59000.59001,692,900
Aug 29, 20240.58500.59000.57500.58000.58001,329,200
Aug 28, 20240.59500.60000.58000.59000.59007,786,000
Aug 27, 20240.62000.62000.59500.60000.60004,541,400
Aug 26, 20240.61500.63000.57500.62500.625019,297,100
Aug 23, 20240.65000.68000.60000.62000.620096,234,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.