EG Industries Bhd Wnt

EGCM_tb
🏛️ malaysia →
0.63
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 0.65 0.65 0.61 0.63 5.3M
2025-09-26 0.64 0.66 0.63 0.64 3.7M
2025-09-25 0.63 0.67 0.62 0.65 9.1M
2025-09-24 0.64 0.64 0.62 0.63 5.3M
2025-09-23 0.58 0.64 0.58 0.64 10.3M
2025-09-22 0.60 0.60 0.57 0.57 6.8M
2025-09-19 0.51 0.57 0.51 0.57 12.3M
2025-09-18 0.49 0.52 0.48 0.52 4.5M
2025-09-17 0.48 0.51 0.48 0.49 5.4M
2025-09-12 0.48 0.49 0.47 0.48 5.4M
2025-09-11 0.45 0.47 0.45 0.47 4.0M
2025-09-10 0.44 0.46 0.43 0.45 4.3M
2025-09-09 0.47 0.47 0.43 0.44 10.9M
2025-09-08 0.47 0.48 0.46 0.47 5.8M
2025-09-04 0.47 0.49 0.46 0.47 7.9M
2025-09-03 0.41 0.47 0.41 0.46 14.2M
2025-09-02 0.40 0.41 0.39 0.41 11.9M
2025-08-29 0.34 0.40 0.34 0.39 25.5M
2025-08-28 0.36 0.37 0.34 0.35 17.7M
2025-08-27 0.34 0.35 0.31 0.31 11.4M
2025-08-26 0.33 0.35 0.33 0.34 4.7M
2025-08-25 0.34 0.34 0.33 0.33 2.7M
2025-08-22 0.33 0.34 0.33 0.34 3.0M
2025-08-21 0.34 0.34 0.33 0.33 1.3M
2025-08-20 0.34 0.34 0.33 0.33 2.0M
2025-08-19 0.32 0.34 0.31 0.33 2.9M
2025-08-18 0.31 0.32 0.31 0.31 1.6M
2025-08-15 0.31 0.32 0.31 0.32 0.8M
2025-08-14 0.32 0.32 0.31 0.32 1.1M
2025-08-13 0.31 0.32 0.31 0.32 1.1M
2025-08-12 0.31 0.31 0.30 0.31 2.0M
2025-08-11 0.31 0.32 0.30 0.31 1.6M
2025-08-08 0.31 0.32 0.31 0.31 1.8M
2025-08-07 0.30 0.31 0.30 0.31 5.2M
2025-08-06 0.33 0.33 0.31 0.31 5.3M
2025-08-05 0.34 0.34 0.33 0.33 2.5M
2025-08-04 0.33 0.34 0.33 0.33 2.2M
2025-08-01 0.36 0.36 0.33 0.33 5.3M
2025-07-31 0.33 0.35 0.33 0.35 3.7M
2025-07-30 0.33 0.33 0.32 0.33 2.1M
2025-07-29 0.33 0.33 0.32 0.33 2.0M
2025-07-28 0.34 0.34 0.33 0.34 3.1M
2025-07-25 0.34 0.34 0.33 0.34 2.3M
2025-07-24 0.36 0.36 0.34 0.34 4.1M
2025-07-23 0.35 0.36 0.35 0.35 2.1M
2025-07-22 0.36 0.36 0.35 0.35 2.7M
2025-07-21 0.36 0.36 0.35 0.36 5.1M
2025-07-18 0.36 0.37 0.35 0.36 3.1M
2025-07-17 0.36 0.37 0.35 0.36 4.3M
2025-07-16 0.37 0.37 0.35 0.36 2.7M
2025-07-15 0.35 0.38 0.35 0.37 9.3M
2025-07-14 0.35 0.35 0.34 0.35 2.2M
2025-07-11 0.33 0.36 0.33 0.35 6.0M
2025-07-10 0.33 0.34 0.32 0.34 3.0M
2025-07-09 0.33 0.34 0.32 0.33 5.6M
2025-07-08 0.33 0.33 0.33 0.33 2.1M
2025-07-07 0.34 0.35 0.33 0.34 5.2M
2025-07-04 0.35 0.36 0.34 0.35 4.1M
2025-07-03 0.33 0.35 0.32 0.34 11.4M
2025-07-02 0.33 0.33 0.32 0.33 1.6M
2025-07-01 0.32 0.34 0.32 0.33 2.9M
2025-06-30 0.32 0.32 0.31 0.32 1.9M
2025-06-26 0.32 0.32 0.31 0.32 2.4M
2025-06-25 0.31 0.32 0.30 0.31 7.3M
2025-06-24 0.30 0.31 0.30 0.31 1.3M
2025-06-23 0.30 0.31 0.29 0.30 2.1M
2025-06-20 0.31 0.31 0.31 0.31 0.5M
2025-06-19 0.31 0.31 0.30 0.31 0.6M
2025-06-18 0.31 0.32 0.30 0.31 1.9M
2025-06-17 0.31 0.31 0.30 0.31 0.9M
2025-06-16 0.31 0.32 0.31 0.32 1.9M
2025-06-13 0.32 0.32 0.31 0.31 2.7M
2025-06-12 0.33 0.33 0.32 0.33 1.0M
2025-06-11 0.33 0.33 0.33 0.33 2.2M
2025-06-10 0.32 0.33 0.32 0.32 1.3M
2025-06-09 0.32 0.33 0.32 0.33 2.0M
2025-06-06 0.32 0.32 0.31 0.31 0.7M
2025-06-05 0.31 0.32 0.31 0.32 2.7M
2025-06-04 0.31 0.32 0.30 0.31 1.9M
2025-06-03 0.32 0.32 0.31 0.31 1.7M
2025-05-30 0.33 0.34 0.31 0.32 11.6M
2025-05-29 0.35 0.36 0.34 0.35 4.2M
2025-05-28 0.35 0.36 0.34 0.35 2.8M
2025-05-27 0.35 0.36 0.34 0.35 2.3M
2025-05-26 0.34 0.35 0.34 0.35 2.7M
2025-05-23 0.33 0.35 0.33 0.35 2.0M
2025-05-22 0.33 0.34 0.33 0.33 3.0M
2025-05-21 0.35 0.35 0.34 0.34 1.2M
2025-05-20 0.35 0.35 0.34 0.35 3.0M
2025-05-19 0.37 0.37 0.32 0.33 9.3M
2025-05-16 0.34 0.37 0.34 0.36 5.1M
2025-05-15 0.35 0.35 0.34 0.34 2.4M
2025-05-14 0.34 0.36 0.34 0.35 5.2M
2025-05-13 0.30 0.35 0.30 0.34 9.5M
2025-05-09 0.29 0.30 0.28 0.29 1.2M
2025-05-08 0.29 0.30 0.28 0.30 1.8M
2025-05-07 0.28 0.29 0.28 0.28 1.9M
2025-05-06 0.30 0.30 0.28 0.28 2.0M
2025-05-05 0.31 0.32 0.28 0.29 5.9M
2025-05-02 0.30 0.32 0.30 0.31 4.3M
2025-04-30 0.31 0.31 0.30 0.30 1.9M
2025-04-29 0.30 0.31 0.29 0.31 2.2M
2025-04-28 0.30 0.32 0.30 0.30 5.2M
2025-04-25 0.25 0.32 0.25 0.31 3.2M
2025-04-24 0.25 0.26 0.24 0.25 3.0M
2025-04-23 0.45 0.47 0.45 0.46 2.8M
2025-04-22 0.43 0.45 0.43 0.45 0.8M
2025-04-21 0.45 0.45 0.43 0.44 0.7M
2025-04-18 0.45 0.46 0.43 0.45 2.5M
2025-04-17 0.41 0.45 0.41 0.44 3.0M
2025-04-16 0.43 0.43 0.41 0.42 1.0M
2025-04-15 0.46 0.46 0.43 0.43 1.4M
2025-04-14 0.46 0.46 0.44 0.46 2.1M
2025-04-11 0.42 0.44 0.40 0.43 3.4M
2025-04-10 0.42 0.50 0.42 0.43 6.7M
2025-04-09 0.37 0.38 0.32 0.34 4.3M
2025-04-08 0.41 0.42 0.37 0.38 2.1M
2025-04-07 0.39 0.41 0.36 0.38 5.5M
2025-04-04 0.46 0.50 0.43 0.45 2.0M
2025-04-03 0.48 0.51 0.47 0.49 1.8M
2025-04-02 0.48 0.49 0.47 0.49 0.8M
2025-03-28 0.49 0.49 0.47 0.48 1.2M
2025-03-27 0.49 0.51 0.48 0.49 1.7M
2025-03-26 0.50 0.51 0.50 0.50 1.0M
2025-03-25 0.53 0.53 0.49 0.51 1.5M
2025-03-24 0.53 0.54 0.48 0.52 4.0M
2025-03-21 0.55 0.58 0.52 0.53 3.6M
2025-03-20 0.58 0.60 0.57 0.57 1.9M
2025-03-19 0.58 0.60 0.55 0.57 2.4M
2025-03-17 0.53 0.60 0.53 0.59 3.8M
2025-03-14 0.43 0.54 0.42 0.52 2.8M
2025-03-13 0.42 0.45 0.41 0.44 2.0M
2025-03-12 0.40 0.42 0.39 0.40 1.2M
2025-03-11 0.39 0.40 0.35 0.40 4.1M
2025-03-10 0.46 0.47 0.40 0.41 2.3M
2025-03-07 0.47 0.48 0.46 0.48 0.8M
2025-03-06 0.46 0.49 0.46 0.48 1.4M
2025-03-05 0.45 0.48 0.45 0.45 2.2M
2025-03-04 0.50 0.50 0.43 0.45 2.7M
2025-03-03 0.51 0.52 0.49 0.51 1.6M
2025-02-28 0.53 0.55 0.51 0.51 1.9M
2025-02-27 0.55 0.57 0.53 0.55 1.6M
2025-02-26 0.57 0.59 0.51 0.54 2.3M
2025-02-25 0.63 0.66 0.53 0.55 6.1M
2025-02-24 0.67 0.67 0.64 0.66 0.8M
2025-02-21 0.62 0.72 0.62 0.66 3.5M
2025-02-20 0.70 0.70 0.59 0.61 3.0M
2025-02-19 0.72 0.72 0.68 0.69 0.8M
2025-02-18 0.69 0.72 0.68 0.71 0.8M
2025-02-17 0.73 0.73 0.68 0.69 2.0M
2025-02-14 0.79 0.80 0.70 0.71 2.8M
2025-02-13 0.79 0.79 0.77 0.79 0.5M
2025-02-12 0.82 0.83 0.77 0.78 1.1M
2025-02-10 0.81 0.84 0.79 0.81 2.4M
2025-02-07 0.78 0.80 0.76 0.80 1.2M
2025-02-06 0.77 0.78 0.75 0.77 0.5M
2025-02-05 0.77 0.78 0.76 0.77 0.8M
2025-02-04 0.75 0.77 0.75 0.77 0.7M
2025-02-03 0.74 0.77 0.71 0.74 1.1M
2025-01-31 0.75 0.78 0.75 0.75 0.7M
2025-01-28 0.70 0.76 0.70 0.74 3.1M
2025-01-27 0.83 0.85 0.73 0.73 3.7M
2025-01-24 0.88 0.90 0.85 0.86 1.0M
2025-01-23 0.90 0.91 0.86 0.88 1.2M
2025-01-22 0.91 0.91 0.88 0.91 1.5M
2025-01-21 0.87 0.91 0.87 0.89 2.3M
2025-01-20 0.80 0.87 0.80 0.86 2.2M
2025-01-17 0.74 0.79 0.71 0.79 2.3M
2025-01-16 0.78 0.79 0.71 0.74 2.3M
2025-01-15 0.79 0.80 0.69 0.76 4.2M
2025-01-14 0.81 0.84 0.78 0.78 2.3M
2025-01-13 0.87 0.90 0.79 0.79 4.6M
2025-01-10 0.88 0.88 0.81 0.88 3.3M
2025-01-09 0.92 0.95 0.85 0.87 6.4M
2025-01-08 0.86 0.94 0.85 0.92 6.8M
2025-01-07 0.83 0.87 0.83 0.86 3.6M
2025-01-06 0.80 0.85 0.79 0.82 2.8M
2025-01-03 0.79 0.80 0.78 0.79 1.1M
2025-01-02 0.77 0.80 0.77 0.79 2.8M