Eduspec Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.060	0.060	0.050	0.055	0.055	11,027,200
2023-09-06	0.065	0.065	0.060	0.065	0.065	5,973,500
2023-09-05	0.060	0.065	0.055	0.065	0.065	17,638,400
2023-09-04	0.050	0.060	0.050	0.055	0.055	22,985,400
2023-09-01	0.045	0.050	0.040	0.045	0.045	7,201,800
2023-08-30	0.040	0.045	0.040	0.040	0.040	3,416,300
2023-08-29	0.045	0.045	0.040	0.040	0.040	790,800
2023-08-28	0.045	0.045	0.040	0.045	0.045	3,640,400
2023-08-25	0.035	0.045	0.035	0.040	0.040	19,108,199
2023-08-24	0.040	0.040	0.035	0.040	0.040	3,217,500
2023-08-23	0.035	0.040	0.035	0.040	0.040	1,700,000
2023-08-22	0.035	0.040	0.035	0.035	0.035	628,600
2023-08-21	0.035	0.035	0.035	0.035	0.035	9,600
2023-08-18	0.035	0.035	0.035	0.035	0.035	150,200
2023-08-17	0.035	0.035	0.035	0.035	0.035	150,300
2023-08-16	0.035	0.035	0.035	0.035	0.035	70,100
2023-08-15	0.035	0.040	0.035	0.040	0.040	33,500
2023-08-14	0.035	0.035	0.035	0.035	0.035	41,500
2023-08-11	0.035	0.040	0.035	0.040	0.040	200
2023-08-09	0.035	0.035	0.035	0.035	0.035	30,000
2023-08-08	0.040	0.040	0.035	0.035	0.035	115,200
2023-08-07	0.040	0.040	0.035	0.035	0.035	250,100
2023-08-04	0.035	0.035	0.035	0.035	0.035	305,000
2023-08-03	0.040	0.040	0.035	0.035	0.035	5,253,400
2023-08-02	0.035	0.040	0.035	0.035	0.035	6,642,800
2023-08-01	0.035	0.035	0.035	0.035	0.035	13,028,700
2023-07-31	0.040	0.040	0.035	0.040	0.040	260,300
2023-07-28	0.035	0.040	0.035	0.040	0.040	452,700
2023-07-27	0.035	0.035	0.035	0.035	0.035	10,200
2023-07-26	0.040	0.040	0.035	0.040	0.040	25,200
2023-07-25	0.040	0.040	0.040	0.040	0.040	100
2023-07-24	0.040	0.040	0.035	0.035	0.035	322,200
2023-07-21	0.035	0.040	0.035	0.040	0.040	620,900
2023-07-20	0.040	0.040	0.040	0.040	0.040	110,000
2023-07-18	0.035	0.035	0.035	0.035	0.035	1,200
2023-07-17	0.035	0.040	0.035	0.040	0.040	41,700
2023-07-14	0.035	0.035	0.035	0.035	0.035	79,000
2023-07-13	0.035	0.035	0.035	0.035	0.035	994,100
2023-07-12	0.035	0.035	0.035	0.035	0.035	52,000
2023-07-11	0.035	0.040	0.035	0.040	0.040	150,200
2023-07-10	0.035	0.040	0.035	0.040	0.040	96,000
2023-07-07	0.035	0.040	0.035	0.035	0.035	6,218,000
2023-07-06	0.035	0.035	0.035	0.035	0.035	5,565,300
2023-07-05	0.035	0.035	0.035	0.035	0.035	11,523,400
2023-07-04	0.035	0.035	0.035	0.035	0.035	17,500
2023-07-03	0.035	0.040	0.035	0.035	0.035	4,610,800
2023-06-30	0.035	0.035	0.035	0.035	0.035	11,107,300
2023-06-28	0.035	0.035	0.035	0.035	0.035	275,000
2023-06-27	0.035	0.040	0.035	0.035	0.035	11,529,900
2023-06-26	0.035	0.040	0.035	0.035	0.035	361,700
2023-06-23	0.035	0.040	0.035	0.035	0.035	9,257,800
2023-06-22	0.035	0.035	0.035	0.035	0.035	3,800,300
2023-06-21	0.035	0.040	0.035	0.035	0.035	17,663,199
2023-06-20	0.040	0.040	0.035	0.035	0.035	303,000
2023-06-19	0.040	0.040	0.035	0.035	0.035	39,200
2023-06-16	0.040	0.040	0.035	0.035	0.035	628,600
2023-06-15	0.040	0.040	0.035	0.035	0.035	1,171,600
2023-06-14	0.040	0.040	0.035	0.040	0.040	3,199,800
2023-06-13	0.040	0.040	0.035	0.035	0.035	25,891,699
2023-06-12	0.030	0.040	0.030	0.040	0.040	39,120,000

← NewerPage 14 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.