Kuala Lumpur - Delayed Quote MYR

EPB Group Berhad (0317.KL)

Compare
0.5750 -0.0050 (-0.86%)
As of 11:03 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 0.5800 0.5800 0.5500 0.5750 0.5750 776,300
Nov 13, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 18,000
Nov 12, 2024 0.5850 0.5850 0.5800 0.5800 0.5800 54,100
Nov 11, 2024 0.5850 0.5900 0.5750 0.5850 0.5850 288,900
Nov 8, 2024 0.5750 0.5950 0.5750 0.5850 0.5850 1,414,000
Nov 7, 2024 0.5750 0.5850 0.5750 0.5750 0.5750 173,200
Nov 6, 2024 0.5750 0.5750 0.5700 0.5750 0.5750 1,430,700
Nov 5, 2024 0.5850 0.5850 0.5700 0.5750 0.5750 316,500
Nov 4, 2024 0.5800 0.5900 0.5800 0.5850 0.5850 30,100
Nov 1, 2024 0.5950 0.5950 0.5750 0.5850 0.5850 46,700
Oct 30, 2024 0.5750 0.5950 0.5750 0.5950 0.5950 514,900
Oct 29, 2024 0.5750 0.5800 0.5700 0.5800 0.5800 30,100
Oct 28, 2024 0.5700 0.5800 0.5700 0.5750 0.5750 66,500
Oct 25, 2024 0.5800 0.5800 0.5700 0.5800 0.5800 355,400
Oct 24, 2024 0.5850 0.5850 0.5700 0.5800 0.5800 2,280,600
Oct 23, 2024 0.5900 0.5950 0.5800 0.5850 0.5850 630,500
Oct 22, 2024 0.5850 0.5900 0.5850 0.5900 0.5900 244,500
Oct 21, 2024 0.5900 0.5950 0.5800 0.5850 0.5850 493,100
Oct 18, 2024 0.5900 0.5950 0.5850 0.5950 0.5950 35,200
Oct 17, 2024 0.5950 0.5950 0.5850 0.5950 0.5950 188,300
Oct 16, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 254,000
Oct 15, 2024 0.5850 0.5900 0.5750 0.5900 0.5900 70,200
Oct 14, 2024 0.5950 0.6000 0.5950 0.5950 0.5950 1,126,400
Oct 11, 2024 0.5900 0.6000 0.5800 0.6000 0.6000 556,300
Oct 10, 2024 0.5750 0.5950 0.5750 0.5900 0.5900 1,106,800
Oct 9, 2024 0.5750 0.5750 0.5700 0.5700 0.5700 134,200
Oct 8, 2024 0.5800 0.5800 0.5700 0.5800 0.5800 87,100
Oct 7, 2024 0.5800 0.5800 0.5750 0.5800 0.5800 75,000
Oct 4, 2024 0.5700 0.5850 0.5700 0.5800 0.5800 135,500
Oct 3, 2024 0.5800 0.5850 0.5700 0.5750 0.5750 267,400
Oct 2, 2024 0.5750 0.5900 0.5750 0.5850 0.5850 285,600
Oct 1, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 589,400
Sep 30, 2024 0.5900 0.5900 0.5750 0.5800 0.5800 115,200
Sep 27, 2024 0.5800 0.5950 0.5700 0.5950 0.5950 518,000
Sep 26, 2024 0.5850 0.5850 0.5750 0.5800 0.5800 157,200
Sep 25, 2024 0.5900 0.5950 0.5700 0.5950 0.5950 1,030,100
Sep 24, 2024 0.6000 0.6000 0.5850 0.5900 0.5900 1,208,300
Sep 23, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 496,700
Sep 20, 2024 0.5750 0.6050 0.5700 0.6000 0.6000 1,470,700
Sep 19, 2024 0.5700 0.5800 0.5700 0.5750 0.5750 2,698,600
Sep 18, 2024 0.5700 0.5750 0.5600 0.5750 0.5750 508,500
Sep 17, 2024 0.5650 0.5750 0.5600 0.5700 0.5700 934,900
Sep 13, 2024 0.5600 0.5650 0.5550 0.5600 0.5600 602,500
Sep 12, 2024 0.5650 0.5650 0.5550 0.5600 0.5600 891,100
Sep 11, 2024 0.5650 0.5750 0.5600 0.5650 0.5650 617,500
Sep 10, 2024 0.5600 0.5700 0.5600 0.5600 0.5600 318,600
Sep 9, 2024 0.5750 0.5800 0.5550 0.5600 0.5600 3,026,900
Sep 6, 2024 0.5850 0.5900 0.5750 0.5750 0.5750 2,452,800
Sep 5, 2024 0.5850 0.5950 0.5800 0.5850 0.5850 1,173,600
Sep 4, 2024 0.5950 0.6100 0.5900 0.5900 0.5900 2,980,700
Sep 3, 2024 0.6050 0.6150 0.5900 0.6100 0.6100 7,204,400
Sep 2, 2024 0.5950 0.6050 0.5850 0.6050 0.6050 3,240,500
Aug 30, 2024 0.5800 0.5950 0.5800 0.5900 0.5900 1,692,900
Aug 29, 2024 0.5850 0.5900 0.5750 0.5800 0.5800 1,329,200
Aug 28, 2024 0.5950 0.6000 0.5800 0.5900 0.5900 7,786,000
Aug 27, 2024 0.6200 0.6200 0.5950 0.6000 0.6000 4,541,400
Aug 26, 2024 0.6150 0.6300 0.5750 0.6250 0.6250 19,297,100
Aug 23, 2024 0.6500 0.6800 0.6000 0.6200 0.6200 96,234,300

Related Tickers