Eduspec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.400	0.500	0.400	0.500	0.125	6,394,840
2022-12-07	0.500	0.500	0.400	0.500	0.125	218,540
2022-12-06	0.400	0.400	0.400	0.400	0.100	580,680
2022-12-05	0.400	0.500	0.400	0.400	0.100	2,940,640
2022-12-02	0.400	0.400	0.300	0.400	0.100	128,800
2022-12-01	0.400	0.400	0.300	0.400	0.100	2,906,700
2022-11-30	0.300	0.400	0.300	0.400	0.100	125,940
2022-11-29	0.400	0.400	0.400	0.400	0.100	71,000
2022-11-25	0.400	0.400	0.300	0.400	0.100	2,930,640
2022-11-24	0.400	0.400	0.400	0.400	0.100	3,745,660
2022-11-23	0.400	0.400	0.300	0.400	0.100	430,020
2022-11-22	0.300	0.400	0.300	0.400	0.100	1,198,460
2022-11-21	0.400	0.400	0.400	0.400	0.100	2,722,200
2022-11-17	0.400	0.400	0.400	0.400	0.100	3,239,600
2022-11-16	0.400	0.400	0.400	0.400	0.100	965,520
2022-11-15	0.400	0.400	0.400	0.400	0.100	741,440
2022-11-14	0.400	0.400	0.400	0.400	0.100	2,264,880
2022-11-11	0.400	0.400	0.400	0.400	0.100	369,300
2022-11-10	0.400	0.500	0.400	0.400	0.100	1,418,060
2022-11-09	0.400	0.500	0.400	0.400	0.100	10,940,640
2022-11-08	0.300	0.500	0.300	0.400	0.100	12,002,460
2022-11-07	0.400	0.400	0.300	0.400	0.100	242,400
2022-11-04	0.400	0.400	0.300	0.400	0.100	267,020
2022-11-03	0.400	0.400	0.300	0.300	0.075	334,400
2022-11-02	0.400	0.400	0.300	0.400	0.100	452,140
2022-11-01	0.400	0.400	0.300	0.400	0.100	426,400
2022-10-31	0.300	0.400	0.300	0.400	0.100	566,600
2022-10-28	0.300	0.400	0.300	0.300	0.075	671,020
2022-10-27	0.400	0.400	0.300	0.300	0.075	177,220
2022-10-26	0.400	0.400	0.300	0.400	0.100	659,440
2022-10-25	0.400	0.500	0.300	0.300	0.075	13,238,180
2022-10-21	0.400	0.400	0.300	0.400	0.100	12,605,720
2022-10-20	0.300	0.300	0.200	0.300	0.075	8,706,320
2022-10-19	0.300	0.300	0.200	0.200	0.050	7,351,500
2022-10-18	0.300	0.300	0.300	0.300	0.075	72,000
2022-10-17	0.300	0.300	0.300	0.300	0.075	58,500
2022-10-14	0.300	0.300	0.300	0.300	0.075	50,000
2022-10-13	0.300	0.300	0.300	0.300	0.075	204,400
2022-10-12	0.300	0.300	0.300	0.300	0.075	32,000
2022-10-11	0.300	0.400	0.300	0.300	0.075	43,600
2022-10-06	0.300	0.400	0.300	0.400	0.100	223,200
2022-10-05	0.300	0.400	0.300	0.400	0.100	110,460
2022-10-04	0.300	0.400	0.300	0.400	0.100	75,520
2022-10-03	0.300	0.300	0.300	0.300	0.075	4,300
2022-09-30	0.300	0.300	0.300	0.300	0.075	334,000
2022-09-29	0.300	0.300	0.300	0.300	0.075	1,224,000
2022-09-28	0.400	0.400	0.300	0.300	0.075	559,400
2022-09-27	0.300	0.300	0.300	0.300	0.075	58,900
2022-09-26	0.300	0.300	0.300	0.300	0.075	42,000
2022-09-23	0.300	0.300	0.300	0.300	0.075	52,000
2022-09-22	0.400	0.400	0.400	0.400	0.100	400
2022-09-21	0.400	0.400	0.300	0.300	0.075	505,200
2022-09-20	0.300	0.300	0.300	0.300	0.075	203,000
2022-09-19	0.300	0.400	0.300	0.300	0.075	111,620
2022-09-15	0.300	0.300	0.300	0.300	0.075	163,400
2022-09-14	0.300	0.400	0.300	0.400	0.100	211,920
2022-09-13	0.300	0.400	0.300	0.400	0.100	128,240
2022-09-12	0.300	0.400	0.300	0.300	0.075	38,720
2022-09-09	0.400	0.400	0.300	0.300	0.075	153,120
2022-09-08	0.300	0.300	0.300	0.300	0.075	6,000

← NewerPage 17 of 21 · 1,226 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.