Eduspec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.300	0.300	0.200	0.300	0.075	439,000
2022-02-24	0.300	0.300	0.300	0.300	0.075	225,420
2022-02-23	0.300	0.300	0.200	0.300	0.075	1,734,560
2022-02-22	0.300	0.400	0.300	0.300	0.075	5,350,040
2022-02-21	0.300	0.400	0.300	0.400	0.100	315,880
2022-02-18	0.300	0.400	0.300	0.300	0.075	244,020
2022-02-17	0.400	0.400	0.300	0.300	0.075	219,600
2022-02-16	0.300	0.400	0.300	0.400	0.100	610,000
2022-02-15	0.300	0.400	0.300	0.300	0.075	241,960
2022-02-14	0.300	0.400	0.300	0.300	0.075	122,600
2022-02-11	0.300	0.400	0.300	0.400	0.100	152,800
2022-02-10	0.300	0.400	0.300	0.300	0.075	506,200
2022-02-09	0.300	0.400	0.300	0.400	0.100	45,720
2022-02-08	0.300	0.400	0.300	0.300	0.075	104,760
2022-02-07	0.400	0.400	0.400	0.400	0.100	60,000
2022-02-04	0.300	0.400	0.300	0.300	0.075	16,620
2022-02-03	0.300	0.400	0.300	0.300	0.075	360,400
2022-01-31	0.400	0.400	0.400	0.400	0.100	16,000
2022-01-28	0.300	0.400	0.300	0.400	0.100	67,100
2022-01-27	0.300	0.400	0.300	0.400	0.100	30,400
2022-01-26	0.300	0.400	0.300	0.300	0.075	120,500
2022-01-25	0.400	0.400	0.400	0.400	0.100	59,000
2022-01-24	0.400	0.400	0.300	0.400	0.100	1,052,120
2022-01-21	0.300	0.400	0.300	0.400	0.100	301,000
2022-01-20	0.400	0.400	0.300	0.400	0.100	317,300
2022-01-19	0.300	0.400	0.300	0.300	0.075	208,100
2022-01-17	0.300	0.400	0.300	0.400	0.100	245,500
2022-01-14	0.400	0.400	0.300	0.300	0.075	178,100
2022-01-13	0.400	0.400	0.300	0.400	0.100	226,580
2022-01-12	0.400	0.400	0.300	0.400	0.100	364,900
2022-01-11	0.300	0.400	0.300	0.400	0.100	318,000
2022-01-10	0.400	0.400	0.300	0.400	0.100	851,000
2022-01-07	0.300	0.400	0.300	0.400	0.100	207,000
2022-01-06	0.300	0.400	0.300	0.400	0.100	51,540
2022-01-05	0.400	0.400	0.300	0.400	0.100	266,600
2022-01-04	0.300	0.400	0.300	0.400	0.100	196,500
2022-01-03	0.300	0.400	0.300	0.400	0.100	121,160
2021-12-31	0.300	0.300	0.300	0.300	0.075	300,500
2021-12-30	0.400	0.400	0.300	0.300	0.075	411,920
2021-12-29	0.300	0.400	0.300	0.400	0.100	85,200
2021-12-28	0.300	0.400	0.300	0.300	0.075	860,980
2021-12-27	0.300	0.400	0.300	0.300	0.075	1,684,120
2021-12-24	0.300	0.400	0.300	0.400	0.100	49,020
2021-12-23	0.300	0.400	0.300	0.400	0.100	865,900
2021-12-22	0.300	0.300	0.300	0.300	0.075	685,020
2021-12-21	0.300	0.300	0.300	0.300	0.075	278,000
2021-12-20	0.300	0.400	0.300	0.400	0.100	372,400
2021-12-17	0.300	0.400	0.300	0.300	0.075	307,060
2021-12-16	0.300	0.400	0.300	0.300	0.075	184,480
2021-12-15	0.400	0.400	0.300	0.400	0.100	143,240
2021-12-14	0.400	0.400	0.300	0.400	0.100	502,920
2021-12-13	0.300	0.400	0.300	0.400	0.100	579,020
2021-12-10	0.300	0.300	0.300	0.300	0.075	1,876,480
2021-12-09	0.300	0.400	0.300	0.300	0.075	353,400
2021-12-08	0.300	0.400	0.300	0.400	0.100	9,262,700
2021-12-07	0.300	0.400	0.300	0.300	0.075	268,920
2021-12-06	0.300	0.400	0.300	0.300	0.075	226,000
2021-12-02	0.400	0.400	0.300	0.400	0.100	476,460
2021-12-01	0.300	0.400	0.300	0.400	0.100	41,040
2021-11-30	0.300	0.400	0.300	0.300	0.075	46,200

← NewerPage 20 of 21 · 1,231 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.