EG Industries Berhad (KLSE:EG)
Malaysia
· Delayed Price · Currency is MYR 1.170
+0.060 (5.41%)
At close: Dec 5, 2025
EG Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 5.41% | 4,132,100 |
| Dec 4, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 3,106,200 |
| Dec 3, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 2,821,500 |
| Dec 2, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | - | 3,364,500 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -6.61% | 5,712,100 |
| Nov 28, 2025 | 1.22 | 1.24 | 1.11 | 1.21 | 1.21 | -5.47% | 26,635,300 |
| Nov 27, 2025 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 2.40% | 2,072,800 |
| Nov 26, 2025 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 3,728,900 |
| Nov 25, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 2,089,000 |
| Nov 24, 2025 | 1.23 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 3,483,800 |
| Nov 21, 2025 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -6.15% | 4,205,800 |
| Nov 20, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 2,505,900 |
| Nov 19, 2025 | 1.24 | 1.28 | 1.20 | 1.26 | 1.26 | 1.61% | 6,265,700 |
| Nov 18, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 3,539,700 |
| Nov 17, 2025 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 3,146,900 |
| Nov 14, 2025 | 1.30 | 1.32 | 1.22 | 1.26 | 1.26 | -5.26% | 12,152,900 |
| Nov 13, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 884,400 |
| Nov 12, 2025 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 3,451,600 |
| Nov 11, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 5,435,500 |
| Nov 10, 2025 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | 0.76% | 3,616,300 |
| Nov 7, 2025 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 3,705,000 |
| Nov 6, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 1,423,600 |
| Nov 5, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 0.76% | 4,382,500 |
| Nov 4, 2025 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 6,868,700 |
| Nov 3, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | - | 3,336,500 |
| Oct 31, 2025 | 1.36 | 1.41 | 1.35 | 1.37 | 1.37 | 0.74% | 2,763,400 |
| Oct 30, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 2,842,300 |
| Oct 29, 2025 | 1.34 | 1.42 | 1.34 | 1.39 | 1.38 | 3.73% | 6,431,400 |
| Oct 28, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 3,037,200 |
| Oct 27, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | - | 5,829,000 |
| Oct 24, 2025 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | - | 3,980,000 |
| Oct 23, 2025 | 1.37 | 1.38 | 1.32 | 1.35 | 1.35 | -2.17% | 4,241,300 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.37 | -0.72% | 2,144,600 |
| Oct 21, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.38 | 3.73% | 6,927,600 |
| Oct 17, 2025 | 1.37 | 1.42 | 1.31 | 1.34 | 1.34 | -2.19% | 11,164,300 |
| Oct 16, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.36 | 0.74% | 4,678,300 |
| Oct 15, 2025 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 3.03% | 5,065,700 |
| Oct 14, 2025 | 1.38 | 1.41 | 1.30 | 1.32 | 1.32 | -3.65% | 7,528,800 |
| Oct 13, 2025 | 1.34 | 1.38 | 1.32 | 1.37 | 1.36 | -0.72% | 5,841,700 |
| Oct 10, 2025 | 1.41 | 1.41 | 1.33 | 1.38 | 1.37 | -2.13% | 8,089,100 |
| Oct 9, 2025 | 1.44 | 1.48 | 1.40 | 1.41 | 1.40 | -2.08% | 9,603,200 |
| Oct 8, 2025 | 1.45 | 1.47 | 1.41 | 1.44 | 1.43 | -0.69% | 6,648,400 |
| Oct 7, 2025 | 1.46 | 1.53 | 1.41 | 1.45 | 1.44 | - | 12,405,200 |
| Oct 6, 2025 | 1.32 | 1.45 | 1.32 | 1.45 | 1.44 | 9.85% | 15,793,800 |
| Oct 3, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 6,241,900 |
| Oct 2, 2025 | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | 4.80% | 9,224,100 |
| Oct 1, 2025 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 5,718,900 |
| Sep 30, 2025 | 1.30 | 1.31 | 1.22 | 1.23 | 1.23 | -6.11% | 6,627,900 |
| Sep 29, 2025 | 1.32 | 1.32 | 1.25 | 1.31 | 1.31 | - | 6,746,900 |
| Sep 26, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 3,042,400 |