EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.010	0.010	0.005	0.005	0.005	3,041,100
2024-08-08	0.010	0.010	0.005	0.005	0.005	12,100
2024-08-07	0.010	0.010	0.005	0.010	0.010	21,400
2024-08-06	0.005	0.010	0.005	0.005	0.005	1,344,800
2024-08-05	0.005	0.010	0.005	0.010	0.010	16,138,800
2024-08-02	0.010	0.010	0.005	0.005	0.005	1,750,100
2024-08-01	0.005	0.010	0.005	0.010	0.010	5,300
2024-07-31	0.005	0.010	0.005	0.010	0.010	2,501,400
2024-07-30	0.010	0.010	0.010	0.010	0.010	1,300
2024-07-29	0.010	0.010	0.005	0.010	0.010	258,300
2024-07-26	0.010	0.010	0.005	0.010	0.010	121,100
2024-07-25	0.010	0.010	0.010	0.010	0.010	15,600
2024-07-24	0.010	0.010	0.005	0.005	0.005	1,367,100
2024-07-23	0.010	0.010	0.005	0.010	0.010	711,000
2024-07-22	0.010	0.010	0.010	0.010	0.010	1,220,000
2024-07-19	0.010	0.010	0.005	0.005	0.005	10,851,200
2024-07-18	0.010	0.010	0.005	0.010	0.010	1,203,400
2024-07-17	0.010	0.010	0.005	0.005	0.005	7,145,300
2024-07-16	0.010	0.010	0.005	0.005	0.005	401,100
2024-07-15	0.010	0.010	0.005	0.010	0.010	1,056,200
2024-07-12	0.005	0.010	0.005	0.010	0.010	1,300
2024-07-11	0.005	0.010	0.005	0.005	0.005	371,600
2024-07-10	0.010	0.010	0.005	0.005	0.005	542,300
2024-07-09	0.005	0.010	0.005	0.010	0.010	283,000
2024-07-05	0.010	0.010	0.010	0.010	0.010	100
2024-07-04	0.005	0.010	0.005	0.010	0.010	860,100
2024-07-02	0.005	0.005	0.005	0.005	0.005	900,600
2024-07-01	0.005	0.005	0.005	0.005	0.005	100,000
2024-06-28	0.005	0.005	0.005	0.005	0.005	10,541,800
2024-06-27	0.005	0.005	0.005	0.005	0.005	548,200
2024-06-26	0.005	0.005	0.005	0.005	0.005	6,202,300
2024-06-25	0.005	0.005	0.005	0.005	0.005	200
2024-06-24	0.010	0.010	0.005	0.005	0.005	134,800
2024-06-21	0.010	0.010	0.005	0.010	0.010	2,275,200
2024-06-20	0.005	0.005	0.005	0.005	0.005	7,720,000
2024-06-19	0.005	0.010	0.005	0.005	0.005	3,151,400
2024-06-18	0.005	0.005	0.005	0.005	0.005	5,249,100
2024-06-14	0.005	0.005	0.005	0.005	0.005	140,000
2024-06-13	0.005	0.005	0.005	0.005	0.005	6,469,400
2024-06-12	0.005	0.010	0.005	0.005	0.005	11,369,600
2024-06-11	0.010	0.010	0.005	0.005	0.005	9,420,100
2024-06-10	0.005	0.005	0.005	0.005	0.005	8,455,000
2024-06-07	0.005	0.005	0.005	0.005	0.005	10,925,000
2024-06-06	0.005	0.010	0.005	0.005	0.005	925,000
2024-06-05	0.005	0.010	0.005	0.010	0.010	852,700
2024-06-04	0.005	0.005	0.005	0.005	0.005	6,500
2024-05-31	0.005	0.010	0.005	0.010	0.010	522,000
2024-05-30	0.010	0.010	0.005	0.010	0.010	32,200
2024-05-29	0.010	0.010	0.010	0.010	0.010	500
2024-05-28	0.010	0.010	0.010	0.010	0.010	20,100
2024-05-27	0.005	0.010	0.005	0.010	0.010	90,000
2024-05-24	0.010	0.010	0.010	0.010	0.010	710,400
2024-05-23	0.005	0.005	0.005	0.005	0.005	343,000
2024-05-21	0.005	0.005	0.005	0.005	0.005	50,000
2024-05-20	0.005	0.010	0.005	0.005	0.005	14,024,600
2024-05-17	0.005	0.010	0.005	0.005	0.005	5,514,600
2024-05-16	0.010	0.010	0.005	0.005	0.005	451,000
2024-05-15	0.005	0.010	0.005	0.010	0.010	11,028,100
2024-05-14	0.005	0.005	0.005	0.005	0.005	16,901,500
2024-05-13	0.005	0.005	0.005	0.005	0.005	442,500

← NewerPage 10 of 21 · 1,216 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.