Eg Industries

EGCM
🏛️ malaysia →
1.32
Last Update: 2025-10-03
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
2021-12-31 0.59 0.59 0.57 0.58 0.8M
2021-12-30 0.60 0.61 0.59 0.59 1.0M
2021-12-29 0.61 0.62 0.60 0.61 1.4M
2021-12-28 0.59 0.61 0.59 0.61 2.3M
2021-12-27 0.57 0.60 0.57 0.59 2.5M
2021-12-24 0.56 0.57 0.56 0.57 1.2M
2021-12-23 0.59 0.59 0.56 0.56 1.8M
2021-12-22 0.61 0.61 0.58 0.58 4.5M
2021-12-21 0.64 0.64 0.58 0.61 4.6M
2021-12-20 0.65 0.66 0.61 0.63 4.4M
2021-12-17 0.63 0.66 0.63 0.65 7.4M
2021-12-16 0.62 0.65 0.62 0.64 9.2M
2021-12-15 0.62 0.64 0.61 0.62 2.6M
2021-12-14 0.64 0.64 0.61 0.62 2.6M
2021-12-13 0.62 0.64 0.62 0.64 3.1M
2021-12-10 0.65 0.65 0.62 0.62 3.8M
2021-12-09 0.65 0.67 0.63 0.65 19.2M
2021-12-08 0.54 0.63 0.54 0.63 9.8M
2021-12-07 0.53 0.55 0.53 0.54 0.8M
2021-12-06 0.52 0.53 0.52 0.53 1.1M
2021-12-02 0.52 0.52 0.52 0.52 0.4M
2021-12-01 0.53 0.53 0.52 0.52 1.0M
2021-11-30 0.53 0.54 0.53 0.54 2.1M
2021-11-29 0.53 0.53 0.52 0.53 0.7M
2021-11-26 0.57 0.58 0.53 0.53 1.5M
2021-11-25 0.55 0.58 0.54 0.56 1.2M
2021-11-24 0.58 0.58 0.55 0.55 1.2M
2021-11-23 0.60 0.60 0.58 0.58 0.6M
2021-11-22 0.60 0.61 0.58 0.60 1.7M
2021-11-19 0.58 0.61 0.58 0.60 8.7M
2021-11-18 0.58 0.59 0.57 0.58 1.2M
2021-11-17 0.58 0.59 0.57 0.58 1.7M
2021-11-16 0.54 0.59 0.54 0.57 1.4M
2021-11-15 0.55 0.55 0.53 0.55 2.5M
2021-11-12 0.54 0.55 0.53 0.55 0.3M
2021-11-11 0.54 0.54 0.53 0.54 0.5M
2021-11-10 0.53 0.55 0.53 0.54 0.3M
2021-11-09 0.55 0.55 0.53 0.53 0.2M
2021-11-08 0.52 0.55 0.52 0.55 1.0M
2021-11-05 0.52 0.52 0.52 0.52 0.3M
2021-11-03 0.53 0.53 0.52 0.52 0.6M
2021-11-02 0.53 0.55 0.53 0.54 0.2M
2021-11-01 0.55 0.55 0.53 0.53 0.5M
2021-10-29 0.55 0.56 0.54 0.55 0.5M
2021-10-28 0.54 0.56 0.54 0.56 1.5M
2021-10-27 0.53 0.55 0.52 0.54 1.9M
2021-10-26 0.54 0.55 0.53 0.53 0.8M
2021-10-25 0.54 0.55 0.52 0.54 1.5M
2021-10-22 0.55 0.56 0.54 0.54 0.6M
2021-10-21 0.57 0.57 0.55 0.57 0.8M
2021-10-20 0.59 0.59 0.56 0.58 1.2M
2021-10-18 0.60 0.61 0.59 0.59 3.0M
2021-10-15 0.57 0.59 0.57 0.59 3.6M
2021-10-14 0.58 0.58 0.57 0.57 2.0M
2021-10-13 0.57 0.58 0.56 0.57 3.7M
2021-10-12 0.53 0.58 0.53 0.56 5.6M
2021-10-11 0.51 0.53 0.51 0.52 1.4M
2021-10-08 0.51 0.52 0.51 0.52 0.5M
2021-10-07 0.50 0.52 0.50 0.51 1.6M
2021-10-06 0.52 0.52 0.51 0.51 0.7M
2021-10-05 0.51 0.52 0.50 0.52 0.6M
2021-10-04 0.53 0.54 0.51 0.52 0.8M
2021-10-01 0.54 0.54 0.53 0.53 0.7M
2021-09-30 0.55 0.55 0.54 0.55 0.9M
2021-09-29 0.55 0.55 0.54 0.55 0.8M
2021-09-28 0.57 0.57 0.55 0.55 0.8M
2021-09-27 0.55 0.57 0.55 0.57 3.1M
2021-09-24 0.56 0.57 0.55 0.55 0.3M
2021-09-23 0.55 0.57 0.55 0.56 0.7M
2021-09-22 0.54 0.56 0.54 0.55 1.1M
2021-09-21 0.54 0.56 0.54 0.55 0.8M
2021-09-20 0.57 0.57 0.54 0.55 0.7M
2021-09-17 0.56 0.58 0.56 0.58 2.4M
2021-09-15 0.59 0.59 0.58 0.58 0.9M
2021-09-14 0.59 0.60 0.59 0.59 0.5M
2021-09-13 0.61 0.61 0.59 0.59 1.8M
2021-09-10 0.62 0.63 0.61 0.61 0.7M
2021-09-09 0.63 0.63 0.62 0.62 0.4M
2021-09-08 0.63 0.66 0.62 0.63 1.3M
2021-09-07 0.60 0.65 0.60 0.63 4.3M
2021-09-06 0.60 0.60 0.59 0.60 1.5M
2021-09-03 0.59 0.60 0.58 0.60 7.9M
2021-09-02 0.61 0.61 0.59 0.60 3.1M
2021-09-01 0.61 0.62 0.60 0.61 1.5M
2021-08-30 0.62 0.62 0.61 0.61 0.8M
2021-08-27 0.62 0.62 0.62 0.62 0.7M
2021-08-26 0.62 0.62 0.61 0.61 0.9M
2021-08-25 0.62 0.62 0.61 0.62 0.7M
2021-08-24 0.62 0.62 0.62 0.62 0.5M
2021-08-23 0.62 0.62 0.61 0.62 1.8M
2021-08-20 0.62 0.62 0.62 0.62 0.7M
2021-08-19 0.62 0.63 0.62 0.62 1.8M
2021-08-18 0.63 0.63 0.62 0.63 0.8M
2021-08-17 0.62 0.64 0.62 0.63 1.2M
2021-08-16 0.64 0.64 0.62 0.63 2.5M
2021-08-13 0.65 0.65 0.64 0.64 1.5M
2021-08-12 0.66 0.67 0.65 0.65 1.4M
2021-08-11 0.65 0.68 0.64 0.66 6.0M
2021-08-09 0.63 0.64 0.63 0.63 1.8M
2021-08-06 0.63 0.64 0.63 0.63 1.4M
2021-08-05 0.64 0.64 0.63 0.63 1.7M
2021-08-04 0.63 0.64 0.63 0.63 1.6M
2021-08-03 0.64 0.65 0.63 0.63 2.1M
2021-08-02 0.64 0.67 0.63 0.65 3.5M
2021-07-30 0.65 0.66 0.63 0.65 2.7M
2021-07-29 0.71 0.71 0.65 0.65 9.3M
2021-07-28 0.71 0.74 0.66 0.70 16.2M
2021-07-27 0.63 0.69 0.62 0.68 3.8M
2021-07-26 0.63 0.64 0.63 0.63 1.3M
2021-07-23 0.65 0.65 0.63 0.64 0.5M
2021-07-22 0.64 0.65 0.63 0.65 0.8M
2021-07-21 0.66 0.66 0.64 0.64 0.6M
2021-07-19 0.65 0.66 0.64 0.65 0.7M
2021-07-16 0.64 0.67 0.64 0.65 2.1M
2021-07-15 0.63 0.65 0.63 0.64 0.8M
2021-07-14 0.63 0.64 0.63 0.63 0.8M
2021-07-13 0.62 0.63 0.62 0.63 0.5M
2021-07-12 0.62 0.63 0.61 0.63 1.7M
2021-07-09 0.63 0.64 0.62 0.63 0.7M
2021-07-08 0.63 0.64 0.61 0.62 2.1M
2021-07-07 0.64 0.64 0.63 0.64 0.9M
2021-07-06 0.64 0.65 0.62 0.64 1.8M
2021-07-05 0.64 0.65 0.63 0.64 1.4M
2021-07-02 0.64 0.66 0.63 0.65 1.8M
2021-07-01 0.64 0.65 0.63 0.64 0.7M
2021-06-30 0.63 0.65 0.63 0.64 1.1M
2021-06-29 0.66 0.66 0.63 0.63 4.5M
2021-06-28 0.68 0.69 0.66 0.66 2.9M
2021-06-25 0.71 0.71 0.68 0.69 2.8M
2021-06-24 0.70 0.75 0.69 0.71 31.4M
2021-06-23 0.68 0.71 0.67 0.70 7.6M
2021-06-22 0.68 0.69 0.67 0.67 2.1M
2021-06-21 0.67 0.68 0.66 0.68 1.7M
2021-06-18 0.66 0.68 0.66 0.67 0.5M
2021-06-17 0.68 0.68 0.67 0.67 1.4M
2021-06-16 0.68 0.68 0.67 0.68 2.2M
2021-06-15 0.68 0.68 0.67 0.68 0.5M
2021-06-14 0.67 0.69 0.67 0.68 0.8M
2021-06-11 0.68 0.69 0.67 0.68 0.9M
2021-06-10 0.69 0.70 0.68 0.68 0.8M
2021-06-09 0.70 0.70 0.68 0.69 0.6M
2021-06-08 0.71 0.71 0.69 0.69 0.2M
2021-06-04 0.71 0.72 0.70 0.71 0.7M
2021-06-03 0.68 0.72 0.68 0.71 2.5M
2021-06-02 0.66 0.67 0.66 0.67 0.6M
2021-06-01 0.67 0.68 0.67 0.67 0.4M
2021-05-31 0.68 0.68 0.66 0.67 1.2M
2021-05-28 0.69 0.70 0.68 0.69 0.6M
2021-05-27 0.69 0.69 0.68 0.69 0.6M
2021-05-25 0.68 0.70 0.68 0.69 0.8M
2021-05-24 0.68 0.69 0.68 0.69 0.5M
2021-05-21 0.70 0.70 0.66 0.68 2.8M
2021-05-20 0.70 0.71 0.70 0.71 0.7M
2021-05-19 0.72 0.73 0.71 0.71 1.5M
2021-05-18 0.73 0.74 0.72 0.73 1.1M
2021-05-17 0.77 0.77 0.73 0.73 1.2M
2021-05-12 0.77 0.77 0.76 0.77 0.6M
2021-05-11 0.78 0.78 0.76 0.76 2.1M
2021-05-10 0.76 0.78 0.75 0.78 3.1M
2021-05-07 0.71 0.75 0.71 0.75 2.7M
2021-05-06 0.73 0.73 0.71 0.71 2.4M
2021-05-05 0.73 0.74 0.73 0.73 2.6M
2021-05-04 0.75 0.75 0.74 0.74 2.6M
2021-05-03 0.76 0.76 0.75 0.75 2.8M
2021-04-30 0.77 0.77 0.76 0.76 2.1M
2021-04-28 0.78 0.79 0.76 0.77 1.3M
2021-04-27 0.77 0.78 0.76 0.77 3.5M
2021-04-26 0.77 0.78 0.76 0.76 2.6M
2021-04-23 0.78 0.79 0.78 0.78 2.2M
2021-04-22 0.79 0.80 0.78 0.78 2.3M
2021-04-21 0.82 0.82 0.78 0.79 2.0M
2021-04-20 0.77 0.82 0.77 0.82 6.6M
2021-04-19 0.77 0.78 0.76 0.77 2.9M
2021-04-16 0.78 0.78 0.76 0.77 2.9M
2021-04-15 0.79 0.79 0.77 0.77 2.8M
2021-04-14 0.79 0.79 0.78 0.79 1.9M
2021-04-13 0.80 0.80 0.78 0.79 2.2M
2021-04-12 0.82 0.82 0.78 0.80 3.8M
2021-04-09 0.79 0.82 0.79 0.82 2.5M
2021-04-08 0.81 0.82 0.80 0.80 3.0M
2021-04-07 0.79 0.81 0.79 0.81 2.3M
2021-04-06 0.81 0.82 0.79 0.80 1.6M
2021-04-05 0.82 0.84 0.79 0.79 5.5M
2021-04-02 0.77 0.83 0.77 0.82 9.3M
2021-04-01 0.76 0.77 0.76 0.76 2.8M
2021-03-31 0.77 0.79 0.75 0.76 8.0M
2021-03-30 0.79 0.79 0.76 0.77 3.4M
2021-03-29 0.82 0.82 0.76 0.78 14.3M
2021-03-26 0.85 0.86 0.82 0.82 12.2M
2021-03-25 0.87 0.87 0.85 0.85 5.3M
2021-03-24 0.86 0.89 0.86 0.87 9.3M
2021-03-23 0.87 0.87 0.86 0.87 8.4M
2021-03-22 0.88 0.89 0.86 0.86 7.4M
2021-03-19 0.86 0.88 0.85 0.87 9.2M
2021-03-18 0.88 0.91 0.85 0.86 25.4M
2021-03-17 0.87 0.89 0.85 0.87 13.1M
2021-03-16 0.87 0.87 0.85 0.86 3.8M
2021-03-15 0.90 0.91 0.86 0.87 10.9M
2021-03-12 0.85 0.89 0.84 0.89 13.9M
2021-03-11 0.84 0.85 0.82 0.84 6.8M
2021-03-10 0.84 0.84 0.82 0.84 5.2M
2021-03-09 0.85 0.85 0.83 0.84 2.8M
2021-03-08 0.85 0.87 0.84 0.86 4.2M
2021-03-05 0.86 0.87 0.84 0.85 3.1M
2021-03-04 0.85 0.88 0.84 0.85 4.1M
2021-03-03 0.87 0.87 0.84 0.85 4.1M
2021-03-02 0.88 0.88 0.85 0.87 3.1M
2021-03-01 0.89 0.89 0.81 0.88 14.0M
2021-02-26 0.90 0.91 0.87 0.88 6.7M
2021-02-25 0.87 0.91 0.86 0.90 8.3M
2021-02-24 0.93 0.93 0.86 0.86 14.9M
2021-02-23 0.91 0.92 0.91 0.92 5.2M
2021-02-22 0.92 0.95 0.91 0.91 7.8M
2021-02-19 0.92 0.94 0.90 0.91 5.0M
2021-02-18 0.95 0.97 0.91 0.92 15.5M
2021-02-17 0.91 0.95 0.90 0.94 18.1M
2021-02-16 0.92 0.93 0.87 0.90 11.5M
2021-02-15 0.88 0.92 0.88 0.92 15.0M
2021-02-11 0.84 0.89 0.83 0.88 8.6M
2021-02-10 0.90 0.90 0.82 0.85 32.6M
2021-02-09 0.94 0.96 0.91 0.93 13.5M
2021-02-08 0.92 0.95 0.92 0.94 9.7M
2021-02-05 0.87 0.93 0.87 0.92 20.8M
2021-02-04 0.86 0.89 0.86 0.87 7.8M
2021-02-03 0.88 0.89 0.86 0.87 13.7M
2021-02-02 0.82 0.90 0.80 0.87 32.6M
2021-01-29 0.78 0.82 0.76 0.80 26.6M
2021-01-27 0.75 0.79 0.75 0.78 20.6M
2021-01-26 0.73 0.76 0.73 0.75 13.2M
2021-01-25 0.74 0.75 0.73 0.73 13.4M
2021-01-22 0.74 0.76 0.73 0.73 6.8M
2021-01-21 0.79 0.80 0.73 0.74 18.6M
2021-01-20 0.72 0.80 0.72 0.78 34.1M
2021-01-19 0.73 0.73 0.72 0.72 6.7M
2021-01-18 0.72 0.74 0.71 0.73 12.6M
2021-01-15 0.74 0.74 0.72 0.72 9.1M
2021-01-14 0.72 0.75 0.72 0.74 13.0M
2021-01-13 0.73 0.75 0.72 0.72 14.1M
2021-01-12 0.68 0.74 0.65 0.73 45.3M
2021-01-11 0.65 0.70 0.65 0.69 20.6M
2021-01-08 0.67 0.70 0.65 0.65 27.2M
2021-01-07 0.66 0.67 0.63 0.66 14.0M
2021-01-06 0.60 0.69 0.59 0.66 64.6M
2021-01-05 0.58 0.61 0.58 0.59 8.5M
2021-01-04 0.60 0.60 0.58 0.58 3.1M