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
2023-12-29 1.49 1.52 1.49 1.50 1.0M
2023-12-28 1.51 1.53 1.49 1.52 0.3M
2023-12-27 1.48 1.51 1.48 1.51 0.3M
2023-12-26 1.50 1.52 1.47 1.50 0.5M
2023-12-22 1.54 1.54 1.49 1.51 1.5M
2023-12-21 1.47 1.55 1.46 1.55 1.1M
2023-12-20 1.51 1.51 1.44 1.47 1.1M
2023-12-19 1.55 1.55 1.43 1.51 3.7M
2023-12-18 1.59 1.66 1.57 1.61 3.4M
2023-12-15 1.58 1.62 1.57 1.58 1.5M
2023-12-14 1.56 1.60 1.56 1.56 1.7M
2023-12-13 1.58 1.59 1.54 1.54 2.5M
2023-12-12 1.67 1.67 1.58 1.59 2.8M
2023-12-11 1.65 1.67 1.64 1.65 0.8M
2023-12-08 1.64 1.68 1.62 1.65 1.3M
2023-12-07 1.66 1.69 1.63 1.64 1.3M
2023-12-06 1.51 1.70 1.51 1.68 6.3M
2023-12-05 1.49 1.51 1.48 1.49 0.6M
2023-12-04 1.49 1.53 1.47 1.48 0.8M
2023-12-01 1.51 1.52 1.48 1.50 0.6M
2023-11-30 1.44 1.50 1.44 1.50 0.8M
2023-11-29 1.45 1.46 1.41 1.44 0.8M
2023-11-28 1.45 1.45 1.38 1.44 1.7M
2023-11-27 1.49 1.50 1.45 1.45 0.7M
2023-11-24 1.48 1.50 1.47 1.49 0.4M
2023-11-23 1.52 1.52 1.47 1.49 0.5M
2023-11-22 1.50 1.52 1.46 1.52 0.3M
2023-11-21 1.48 1.52 1.46 1.51 0.5M
2023-11-20 1.47 1.48 1.46 1.47 0.4M
2023-11-17 1.48 1.48 1.44 1.47 1.3M
2023-11-16 1.51 1.51 1.46 1.49 0.5M
2023-11-15 1.54 1.54 1.50 1.53 0.3M
2023-11-14 1.50 1.56 1.48 1.52 1.6M
2023-11-10 1.50 1.50 1.47 1.50 0.2M
2023-11-09 1.49 1.51 1.45 1.50 0.7M
2023-11-08 1.48 1.49 1.46 1.47 0.2M
2023-11-07 1.49 1.50 1.46 1.47 0.4M
2023-11-06 1.47 1.52 1.46 1.49 0.9M
2023-11-03 1.42 1.50 1.41 1.48 2.2M
2023-11-02 1.43 1.44 1.40 1.41 1.0M
2023-11-01 1.44 1.44 1.40 1.42 0.3M
2023-10-31 1.42 1.44 1.40 1.43 0.9M
2023-10-30 1.46 1.46 1.39 1.40 1.8M
2023-10-27 1.49 1.49 1.45 1.46 0.7M
2023-10-26 1.45 1.49 1.43 1.49 1.6M
2023-10-25 1.49 1.51 1.46 1.47 0.6M
2023-10-24 1.37 1.53 1.36 1.50 4.7M
2023-10-23 1.41 1.41 1.33 1.37 2.9M
2023-10-20 1.43 1.43 1.38 1.41 1.2M
2023-10-19 1.42 1.45 1.40 1.44 0.8M
2023-10-18 1.55 1.55 1.40 1.42 5.0M
2023-10-17 1.43 1.55 1.42 1.54 3.7M
2023-10-16 1.45 1.46 1.39 1.43 2.3M
2023-10-13 1.37 1.47 1.33 1.46 6.0M
2023-10-12 1.35 1.37 1.33 1.36 1.0M
2023-10-11 1.37 1.37 1.34 1.36 0.2M
2023-10-10 1.32 1.38 1.31 1.36 0.7M
2023-10-09 1.34 1.34 1.30 1.33 0.1M
2023-10-06 1.33 1.34 1.28 1.33 1.4M
2023-10-05 1.37 1.40 1.33 1.33 2.8M
2023-10-04 1.40 1.40 1.35 1.36 1.0M
2023-10-03 1.45 1.45 1.38 1.39 1.8M
2023-10-02 1.46 1.46 1.41 1.45 0.6M
2023-09-29 1.46 1.48 1.45 1.45 0.9M
2023-09-27 1.45 1.46 1.43 1.45 0.5M
2023-09-26 1.43 1.47 1.42 1.46 1.5M
2023-09-25 1.48 1.49 1.41 1.43 2.9M
2023-09-22 1.47 1.49 1.45 1.48 0.8M
2023-09-21 1.52 1.52 1.47 1.47 0.8M
2023-09-20 1.52 1.54 1.51 1.52 0.3M
2023-09-19 1.57 1.57 1.50 1.52 0.6M
2023-09-18 1.51 1.57 1.51 1.55 2.3M
2023-09-15 1.45 1.50 1.45 1.50 1.8M
2023-09-14 1.43 1.45 1.42 1.45 0.5M
2023-09-13 1.38 1.43 1.38 1.43 0.6M
2023-09-12 1.43 1.43 1.37 1.37 0.3M
2023-09-11 1.44 1.44 1.41 1.43 0.5M
2023-09-08 1.39 1.44 1.38 1.43 1.2M
2023-09-07 1.38 1.41 1.36 1.39 1.7M
2023-09-06 1.39 1.42 1.37 1.41 1.6M
2023-09-05 1.44 1.44 1.37 1.42 2.3M
2023-09-04 1.46 1.49 1.39 1.42 2.7M
2023-09-01 1.48 1.51 1.46 1.46 0.7M
2023-08-30 1.53 1.53 1.46 1.51 1.3M
2023-08-29 1.49 1.55 1.44 1.51 1.9M
2023-08-28 1.53 1.53 1.46 1.48 1.0M
2023-08-25 1.52 1.52 1.49 1.51 0.8M
2023-08-24 1.53 1.57 1.51 1.54 1.1M
2023-08-23 1.45 1.54 1.45 1.53 1.5M
2023-08-22 1.44 1.48 1.43 1.47 1.9M
2023-08-21 1.46 1.46 1.43 1.45 0.7M
2023-08-18 1.45 1.48 1.44 1.46 1.8M
2023-08-17 1.55 1.55 1.42 1.46 6.1M
2023-08-16 1.57 1.59 1.54 1.55 1.3M
2023-08-15 1.59 1.62 1.56 1.59 0.8M
2023-08-14 1.52 1.62 1.52 1.59 1.9M
2023-08-11 1.53 1.55 1.48 1.55 1.9M
2023-08-10 1.55 1.55 1.53 1.53 0.7M
2023-08-09 1.54 1.56 1.52 1.55 0.5M
2023-08-08 1.55 1.57 1.54 1.56 0.2M
2023-08-07 1.53 1.56 1.53 1.55 0.4M
2023-08-04 1.56 1.58 1.53 1.55 0.5M
2023-08-03 1.56 1.59 1.54 1.56 0.7M
2023-08-02 1.60 1.60 1.56 1.57 0.9M
2023-08-01 1.64 1.65 1.59 1.60 0.9M
2023-07-31 1.56 1.64 1.51 1.64 2.4M
2023-07-28 1.59 1.61 1.54 1.57 1.9M
2023-07-27 1.65 1.66 1.58 1.61 3.2M
2023-07-26 1.63 1.67 1.58 1.65 5.4M
2023-07-25 1.63 1.68 1.61 1.63 2.3M
2023-07-24 1.61 1.65 1.57 1.61 2.9M
2023-07-21 1.69 1.69 1.54 1.63 3.5M
2023-07-20 1.68 1.71 1.66 1.70 2.0M
2023-07-18 1.74 1.74 1.66 1.68 3.4M
2023-07-17 1.61 1.73 1.59 1.70 10.0M
2023-07-14 1.42 1.70 1.40 1.63 17.2M
2023-07-13 1.48 1.52 1.35 1.42 16.8M
2023-07-12 1.48 1.49 1.43 1.46 2.6M
2023-07-11 1.34 1.49 1.33 1.47 9.2M
2023-07-10 1.40 1.41 1.35 1.36 2.1M
2023-07-07 1.40 1.43 1.38 1.40 1.7M
2023-07-06 1.34 1.44 1.32 1.40 8.4M
2023-07-05 1.18 1.37 1.16 1.34 9.7M
2023-07-04 1.15 1.20 1.15 1.18 2.4M
2023-07-03 1.15 1.23 1.13 1.14 12.1M
2023-06-30 1.05 1.16 1.05 1.14 5.4M
2023-06-28 1.06 1.07 1.05 1.05 0.7M
2023-06-27 1.05 1.07 1.04 1.06 0.3M
2023-06-26 1.06 1.06 1.04 1.04 0.4M
2023-06-23 1.03 1.10 1.02 1.06 2.6M
2023-06-22 1.02 1.04 1.01 1.02 1.2M
2023-06-21 1.06 1.07 1.01 1.02 3.0M
2023-06-20 1.05 1.07 1.01 1.07 2.9M
2023-06-19 1.14 1.14 1.04 1.06 6.3M
2023-06-16 1.15 1.15 1.10 1.14 0.8M
2023-06-15 1.17 1.17 1.12 1.13 0.8M
2023-06-14 1.12 1.19 1.12 1.17 3.7M
2023-06-13 1.06 1.12 1.06 1.10 1.5M
2023-06-12 1.15 1.15 1.07 1.09 4.4M
2023-06-09 1.12 1.14 1.12 1.14 0.8M
2023-06-08 1.16 1.16 1.11 1.13 2.6M
2023-06-07 1.20 1.20 1.13 1.16 1.5M
2023-06-06 1.22 1.23 1.17 1.20 0.8M
2023-06-02 1.23 1.25 1.18 1.21 1.5M
2023-06-01 1.20 1.28 1.18 1.23 4.5M
2023-05-31 1.18 1.23 1.17 1.20 2.0M
2023-05-30 1.18 1.24 1.18 1.19 3.1M
2023-05-29 1.15 1.22 1.12 1.18 2.8M
2023-05-26 1.16 1.17 1.03 1.15 13.0M
2023-05-25 1.16 1.18 1.12 1.18 4.7M
2023-05-24 1.16 1.17 1.12 1.17 0.7M
2023-05-23 1.16 1.17 1.13 1.17 1.8M
2023-05-22 1.23 1.24 1.11 1.16 3.6M
2023-05-19 1.25 1.26 1.22 1.22 1.1M
2023-05-18 1.26 1.26 1.23 1.26 0.4M
2023-05-17 1.25 1.26 1.20 1.26 1.7M
2023-05-16 1.23 1.27 1.22 1.26 1.0M
2023-05-15 1.24 1.25 1.22 1.24 0.9M
2023-05-12 1.26 1.27 1.24 1.25 0.9M
2023-05-11 1.26 1.27 1.23 1.27 1.1M
2023-05-10 1.27 1.27 1.22 1.27 1.4M
2023-05-09 1.30 1.30 1.25 1.27 0.7M
2023-05-08 1.27 1.29 1.25 1.28 1.3M
2023-05-05 1.32 1.32 1.23 1.27 6.1M
2023-05-03 1.31 1.37 1.25 1.32 6.6M
2023-05-02 1.25 1.30 1.25 1.30 2.0M
2023-04-28 1.26 1.28 1.25 1.25 1.1M
2023-04-27 1.27 1.29 1.26 1.27 0.9M
2023-04-26 1.25 1.29 1.25 1.27 3.0M
2023-04-25 1.33 1.33 1.20 1.26 4.3M
2023-04-20 1.31 1.34 1.27 1.31 2.0M
2023-04-19 1.33 1.33 1.30 1.31 1.1M
2023-04-18 1.31 1.36 1.29 1.32 2.7M
2023-04-17 1.27 1.34 1.27 1.31 2.9M
2023-04-14 1.26 1.29 1.26 1.27 1.7M
2023-04-13 1.29 1.29 1.22 1.27 3.7M
2023-04-12 1.36 1.36 1.29 1.32 1.2M
2023-04-11 1.29 1.37 1.26 1.35 4.3M
2023-04-10 1.27 1.30 1.25 1.29 1.4M
2023-04-07 1.29 1.29 1.26 1.27 0.4M
2023-04-06 1.30 1.31 1.25 1.29 1.9M
2023-04-05 1.30 1.32 1.27 1.30 2.7M
2023-04-04 1.26 1.31 1.23 1.30 3.5M
2023-04-03 1.22 1.32 1.19 1.26 4.8M
2023-03-31 1.24 1.24 1.19 1.22 0.9M
2023-03-30 1.24 1.24 1.16 1.23 2.1M
2023-03-29 1.21 1.26 1.21 1.23 3.5M
2023-03-28 1.17 1.22 1.12 1.22 4.2M
2023-03-27 1.24 1.25 1.12 1.17 6.7M
2023-03-24 1.29 1.29 1.18 1.24 7.2M
2023-03-23 1.31 1.32 1.27 1.28 6.9M
2023-03-22 1.33 1.35 1.31 1.32 4.2M
2023-03-21 1.37 1.38 1.31 1.32 5.9M
2023-03-20 1.42 1.46 1.32 1.34 6.4M
2023-03-17 1.28 1.46 1.27 1.44 14.1M
2023-03-16 1.25 1.27 1.22 1.25 3.2M
2023-03-15 1.24 1.30 1.23 1.28 6.4M
2023-03-14 1.27 1.29 1.19 1.20 5.0M
2023-03-13 1.25 1.31 1.23 1.27 8.2M
2023-03-10 1.35 1.36 1.28 1.30 14.1M
2023-03-09 1.32 1.39 1.30 1.34 5.6M
2023-03-08 1.33 1.40 1.31 1.32 8.3M
2023-03-07 1.27 1.35 1.25 1.34 8.3M
2023-03-06 1.24 1.33 1.22 1.27 9.6M
2023-03-03 1.19 1.26 1.19 1.23 3.9M
2023-03-02 1.23 1.27 1.18 1.19 10.8M
2023-03-01 1.21 1.31 1.21 1.23 17.3M
2023-02-28 1.26 1.26 1.17 1.23 6.9M
2023-02-27 1.25 1.29 1.24 1.26 13.2M
2023-02-24 1.13 1.29 1.11 1.25 18.5M
2023-02-23 1.08 1.19 1.06 1.13 15.6M
2023-02-22 1.06 1.11 1.04 1.07 10.4M
2023-02-21 0.96 1.15 0.96 1.07 85.9M
2023-02-20 0.86 0.87 0.83 0.86 6.1M
2023-02-17 0.87 0.88 0.85 0.86 10.2M
2023-02-16 0.85 0.89 0.80 0.86 22.6M
2023-02-15 0.84 0.90 0.84 0.85 23.0M
2023-02-14 0.77 0.84 0.77 0.84 19.9M
2023-02-13 0.75 0.81 0.75 0.77 33.8M
2023-02-10 0.66 0.77 0.66 0.76 55.1M
2023-02-09 0.61 0.66 0.61 0.66 6.6M
2023-02-08 0.62 0.63 0.61 0.61 1.6M
2023-02-07 0.62 0.64 0.60 0.62 3.3M
2023-02-03 0.64 0.64 0.61 0.62 3.0M
2023-02-02 0.57 0.64 0.57 0.64 5.7M
2023-01-31 0.57 0.58 0.57 0.57 1.0M
2023-01-30 0.59 0.61 0.58 0.58 1.8M
2023-01-27 0.58 0.59 0.58 0.58 0.6M
2023-01-26 0.58 0.58 0.57 0.58 0.3M
2023-01-25 0.57 0.59 0.56 0.58 0.5M
2023-01-20 0.57 0.58 0.56 0.58 0.6M
2023-01-19 0.56 0.57 0.55 0.57 1.7M
2023-01-18 0.56 0.57 0.56 0.56 1.1M
2023-01-17 0.58 0.58 0.55 0.56 2.3M
2023-01-16 0.58 0.60 0.57 0.58 3.7M
2023-01-13 0.56 0.58 0.56 0.58 2.1M
2023-01-12 0.57 0.57 0.54 0.56 2.3M
2023-01-11 0.57 0.59 0.56 0.57 2.2M
2023-01-10 0.58 0.58 0.56 0.57 2.1M
2023-01-09 0.59 0.60 0.57 0.58 4.0M
2023-01-06 0.55 0.59 0.55 0.59 7.1M
2023-01-05 0.54 0.55 0.54 0.55 1.2M
2023-01-04 0.53 0.54 0.53 0.53 0.3M
2023-01-03 0.54 0.54 0.53 0.53 1.0M