Bursa Malaysia · 7773 · stock

EP Manufacturing Bhd (7773) stock price history

Every Bursa Malaysia trading session of EP Manufacturing Bhd from Jan 4, 2000 to Nov 12, 2026: 6,506 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7773 data, free keyYear by year table

7773 adjusted close, 2000 to 2026

7773EP Manufacturing Bhd
MYR 0.4100-5.7% over one year
20052010201520202025
MYR 4.99
All time high, 2000
MYR 0.5881
52 week high, MYR 0.3805 low
6,506
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7773 key facts

  • EP Manufacturing Bhd (7773) closed at MYR 0.4100 on Nov 12, 2026 on Bursa Malaysia.
  • 7773's all time high close is MYR 4.99, set on Feb 9, 2000; its all time low close is MYR 0.0881 on Mar 10, 2009.
  • 7773's 52 week range is MYR 0.3805 to MYR 0.5881.
  • 7773 returned -5.7% over the year to Nov 12, 2026 and -62.5% over five years.
  • Over ten years 7773 returned -23%, -2.6% a year compounded.
  • 7773's deepest drawdown was -98.2% from Feb 9, 2000 to Mar 10, 2009.
  • DataCedar holds 6,506 daily sessions of 7773 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7773 price chart, 2000 to 2026

7773 adjusted close, Jan 4, 2000 to Nov 12, 2026MYR 0.0881MYR 0.3335MYR 1.26MYR 4.78200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7773 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-12.8%
3 months-6.8%
6 months-17.9%
Year to date-17.9%
1 year-5.7%
3 years-48.2%
5 years-62.5%
10 years-23.0%
Since Jan 4, 2000-88.3%
Compound annual growth, 26.9 years-7.7%

7773 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 4.99 on Feb 9, 2000
All time low close
MYR 0.0881 on Mar 10, 2009
52 week high
MYR 0.5881 on Jan 8, 2026
52 week low
MYR 0.3805 on Nov 28, 2025
Deepest drawdown
-98.2% from Feb 9, 2000 to Mar 10, 2009, not yet recovered
Best single session
+53.1% on Jun 1, 2023
Worst single session
-27.0% on Jun 15, 2009
Volatility, 1 year annualised
50.2%
Sessions closing higher, 1 year
34%
Best calendar year
2021, +234%
Worst calendar year
2008, -64%

7773 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4843MYR 0.5881MYR 0.4003MYR 0.4100-15.3%80.1M211
2025MYR 0.5668MYR 0.5683MYR 0.3212MYR 0.4843-14.6%117.8M244
2024MYR 0.7378MYR 0.9088MYR 0.5374MYR 0.5668-23.2%207.6M247
2023MYR 0.9625MYR 1.05MYR 0.3860MYR 0.7378-24.1%911.8M244
2022MYR 1.05MYR 1.37MYR 0.8208MYR 0.9723-7.0%586.9M243
2021MYR 0.3127MYR 1.28MYR 0.2883MYR 1.05+234.4%1.3B245
2020MYR 0.3127MYR 0.3615MYR 0.2052MYR 0.3127-1.5%3.9M247
2019MYR 0.4495MYR 0.4495MYR 0.3029MYR 0.3176-29.3%2.2M246
2018MYR 0.4886MYR 0.4983MYR 0.3713MYR 0.4495-8.0%2.1M244
2017MYR 0.4886MYR 0.8648MYR 0.3762MYR 0.48860.0%10.7M253
2016MYR 0.6788MYR 0.6884MYR 0.4886MYR 0.4886-28.0%2.4M250
2015MYR 0.6910MYR 0.7982MYR 0.5777MYR 0.6788-3.7%4.5M246
2014MYR 0.6289MYR 0.8969MYR 0.5893MYR 0.7047+12.1%24.8M247
2013MYR 0.5421MYR 0.7485MYR 0.5421MYR 0.6289+9.3%19.3M246
2012MYR 0.6105MYR 0.8977MYR 0.5343MYR 0.5754-6.3%43.6M244
2011MYR 0.4392MYR 0.8632MYR 0.4049MYR 0.6144+42.4%110.3M241
2010MYR 0.3452MYR 0.4701MYR 0.3269MYR 0.4316+26.4%201.8M248
2009MYR 0.1212MYR 0.4370MYR 0.0881MYR 0.3416+158.3%310.5M244
2008MYR 0.3526MYR 0.3966MYR 0.1249MYR 0.1322-64.0%9.1M248
2007MYR 0.4591MYR 0.5105MYR 0.3452MYR 0.3673-20.0%25.7M246
2006MYR 0.4577MYR 0.5488MYR 0.4113MYR 0.4591+1.1%21.9M237
2005MYR 0.4635MYR 0.5425MYR 0.3255MYR 0.4543-7.0%19.2M210
2004MYR 0.6621MYR 0.7042MYR 0.4385MYR 0.4886-26.2%84.8M244
2003MYR 0.5557MYR 0.9631MYR 0.4095MYR 0.6621+19.2%94.5M234
2002MYR 0.9619MYR 1.10MYR 0.5147MYR 0.5557-42.2%3.7M236
2001MYR 1.19MYR 1.60MYR 0.6969MYR 0.9619-19.1%2.5M226
2000MYR 3.24MYR 5.05MYR 1.05MYR 1.19n/a5.8M235

7773 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.4100-4.7%
October 2026MYR 0.4300-8.5%
September 2026MYR 0.4700+2.2%
August 2026MYR 0.4600+9.5%
July 2026MYR 0.4200-4.5%
June 2026MYR 0.4400-1.1%
May 2026MYR 0.4447-6.3%
April 2026MYR 0.4744+11.6%
March 2026MYR 0.4250-18.1%
February 2026MYR 0.5189+8.2%
January 2026MYR 0.4793-1.0%
December 2025MYR 0.4843+25.6%

About the 7773 data

Daily bars. 6,506 sessions from Jan 4, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A7773/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7676 G Capital Berhad
  • 7692 MyTech Group Berhad
  • 7757 UPA Corporation Berhad
  • 7765 Rapid Synergy Berhad
  • 7803 Hextar Healthcare Berhad
  • 7811 Sapura Industrial Berhad
  • 7854 Timberwell Berhad
  • 7889 Thriven Global Berhad

Common questions

7773 share price history

Start with any symbol.

Start free