EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.005	0.005	0.005	0.005	0.005	10,190,000
2024-05-09	0.005	0.005	0.005	0.005	0.005	20,576,000
2024-05-08	0.005	0.005	0.005	0.005	0.005	3,584,400
2024-05-07	0.005	0.005	0.005	0.005	0.005	8,321,100
2024-05-06	0.005	0.005	0.005	0.005	0.005	10,000
2024-04-30	0.010	0.010	0.010	0.010	0.010	43,300
2024-04-29	0.005	0.010	0.005	0.010	0.010	4,799,000
2024-04-26	0.005	0.005	0.005	0.005	0.005	1,675,700
2024-04-25	0.005	0.005	0.005	0.005	0.005	500,000
2024-04-24	0.005	0.005	0.005	0.005	0.005	1,100,000
2024-04-23	0.010	0.010	0.005	0.005	0.005	1,100,100
2024-04-22	0.005	0.005	0.005	0.005	0.005	1,210,000
2024-04-19	0.010	0.010	0.005	0.005	0.005	1,882,200
2024-04-18	0.005	0.005	0.005	0.005	0.005	1,380,000
2024-04-17	0.005	0.005	0.005	0.005	0.005	1,194,000
2024-04-16	0.005	0.005	0.005	0.005	0.005	500,000
2024-04-15	0.005	0.010	0.005	0.005	0.005	1,918,000
2024-04-12	0.005	0.005	0.005	0.005	0.005	500,000
2024-04-09	0.005	0.005	0.005	0.005	0.005	199,900
2024-04-08	0.005	0.005	0.005	0.005	0.005	10,000
2024-04-05	0.005	0.005	0.005	0.005	0.005	5,091,600
2024-04-04	0.005	0.005	0.005	0.005	0.005	10,000
2024-04-03	0.005	0.005	0.005	0.005	0.005	1,578,800
2024-04-02	0.005	0.005	0.005	0.005	0.005	147,600
2024-04-01	0.005	0.005	0.005	0.005	0.005	510,100
2024-03-29	0.005	0.005	0.005	0.005	0.005	4,035,900
2024-03-27	0.005	0.005	0.005	0.005	0.005	910,000
2024-03-26	0.005	0.010	0.005	0.005	0.005	833,800
2024-03-25	0.005	0.005	0.005	0.005	0.005	4,875,000
2024-03-22	0.005	0.005	0.005	0.005	0.005	1,891,000
2024-03-21	0.005	0.005	0.005	0.005	0.005	331,000
2024-03-20	0.010	0.010	0.005	0.005	0.005	61,100
2024-03-19	0.010	0.010	0.005	0.005	0.005	3,001,300
2024-03-18	0.005	0.005	0.005	0.005	0.005	380,000
2024-03-15	0.010	0.010	0.005	0.005	0.005	2,332,400
2024-03-14	0.005	0.010	0.005	0.010	0.010	558,000
2024-03-13	0.010	0.010	0.005	0.005	0.005	646,000
2024-03-12	0.010	0.010	0.005	0.005	0.005	51,690,102
2024-03-11	0.010	0.010	0.005	0.010	0.010	2,490,500
2024-03-08	0.005	0.010	0.005	0.005	0.005	1,290,100
2024-03-07	0.005	0.005	0.005	0.005	0.005	2,550,000
2024-03-06	0.005	0.010	0.005	0.005	0.005	2,451,000
2024-03-05	0.005	0.005	0.005	0.005	0.005	670,000
2024-03-04	0.005	0.005	0.005	0.005	0.005	1,100,000
2024-03-01	0.010	0.010	0.010	0.010	0.010	261,000
2024-02-29	0.010	0.010	0.005	0.010	0.010	388,500
2024-02-28	0.005	0.005	0.005	0.005	0.005	165,000
2024-02-27	0.005	0.010	0.005	0.005	0.005	1,120,000
2024-02-26	0.010	0.010	0.010	0.010	0.010	50,000
2024-02-22	0.005	0.010	0.005	0.010	0.010	111,100
2024-02-21	0.005	0.005	0.005	0.005	0.005	150,000
2024-02-20	0.005	0.005	0.005	0.005	0.005	250,000
2024-02-19	0.005	0.005	0.005	0.005	0.005	4,000,000
2024-02-16	0.010	0.010	0.005	0.005	0.005	300,100
2024-02-15	0.010	0.010	0.005	0.005	0.005	587,000
2024-02-14	0.010	0.010	0.010	0.010	0.010	800
2024-02-13	0.010	0.010	0.005	0.010	0.010	600,200
2024-02-09	0.005	0.010	0.005	0.010	0.010	560,100
2024-02-08	0.005	0.010	0.005	0.005	0.005	213,243,594
2024-02-06	0.010	0.010	0.005	0.010	0.010	565,200

← NewerPage 11 of 21 · 1,213 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.