EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.010	0.010	0.005	0.010	0.010	770,200
2024-02-02	0.005	0.010	0.005	0.010	0.010	1,400,100
2024-01-31	0.010	0.010	0.005	0.005	0.005	1,000,100
2024-01-30	0.005	0.010	0.005	0.005	0.005	1,027,400
2024-01-29	0.010	0.010	0.005	0.010	0.010	3,034,100
2024-01-26	0.010	0.010	0.010	0.010	0.010	100
2024-01-24	0.005	0.010	0.005	0.010	0.010	325,000
2024-01-23	0.010	0.010	0.005	0.005	0.005	1,592,300
2024-01-22	0.010	0.010	0.010	0.010	0.010	111,000
2024-01-19	0.010	0.010	0.005	0.005	0.005	1,600,100
2024-01-18	0.010	0.010	0.005	0.005	0.005	3,601,500
2024-01-17	0.010	0.010	0.010	0.010	0.010	5,110,100
2024-01-16	0.010	0.010	0.005	0.010	0.010	200,200
2024-01-15	0.005	0.010	0.005	0.010	0.010	393,900
2024-01-12	0.010	0.010	0.010	0.010	0.010	100,100
2024-01-11	0.010	0.010	0.005	0.010	0.010	1,310,200
2024-01-09	0.010	0.010	0.010	0.010	0.010	20,100
2024-01-08	0.010	0.010	0.005	0.010	0.010	73,100
2024-01-05	0.010	0.010	0.005	0.010	0.010	573,400
2024-01-04	0.010	0.010	0.010	0.010	0.010	1,043,100
2024-01-03	0.010	0.010	0.010	0.010	0.010	100
2024-01-02	0.010	0.010	0.010	0.010	0.010	10,000
2023-12-29	0.005	0.010	0.005	0.010	0.010	2,500,000
2023-12-28	0.005	0.010	0.005	0.010	0.010	275,200
2023-12-27	0.005	0.010	0.005	0.005	0.005	3,103,100
2023-12-26	0.005	0.010	0.005	0.010	0.010	3,200,100
2023-12-22	0.010	0.010	0.010	0.010	0.010	4,721,100
2023-12-21	0.005	0.010	0.005	0.010	0.010	150,000
2023-12-20	0.010	0.010	0.010	0.010	0.010	100,200
2023-12-19	0.010	0.010	0.010	0.010	0.010	30,100
2023-12-18	0.005	0.010	0.005	0.010	0.010	2,813,300
2023-12-15	0.010	0.010	0.005	0.005	0.005	1,072,000
2023-12-14	0.005	0.010	0.005	0.005	0.005	3,506,400
2023-12-13	0.010	0.010	0.005	0.010	0.010	345,200
2023-12-12	0.010	0.010	0.005	0.010	0.010	110,100
2023-12-11	0.005	0.010	0.005	0.005	0.005	370,300
2023-12-08	0.005	0.010	0.005	0.010	0.010	20,100
2023-12-07	0.005	0.010	0.005	0.005	0.005	1,030,100
2023-12-06	0.010	0.010	0.010	0.010	0.010	100
2023-12-05	0.010	0.010	0.005	0.010	0.010	15,200
2023-12-04	0.010	0.010	0.010	0.010	0.010	100
2023-12-01	0.010	0.010	0.005	0.010	0.010	1,010,100
2023-11-30	0.010	0.010	0.010	0.010	0.010	30,100
2023-11-29	0.005	0.010	0.005	0.005	0.005	830,800
2023-11-28	0.010	0.010	0.005	0.005	0.005	107,100
2023-11-27	0.005	0.010	0.005	0.005	0.005	10,070,200
2023-11-23	0.010	0.010	0.005	0.010	0.010	25,200
2023-11-22	0.010	0.010	0.010	0.010	0.010	20,100
2023-11-21	0.010	0.010	0.005	0.010	0.010	20,200
2023-11-20	0.010	0.010	0.010	0.010	0.010	100
2023-11-17	0.005	0.010	0.005	0.010	0.010	585,000
2023-11-16	0.010	0.010	0.005	0.005	0.005	574,200
2023-11-15	0.005	0.010	0.005	0.010	0.010	42,300
2023-11-14	0.010	0.010	0.005	0.005	0.005	306,200
2023-11-10	0.010	0.010	0.005	0.010	0.010	1,160,200
2023-11-09	0.010	0.010	0.010	0.010	0.010	100
2023-11-08	0.010	0.010	0.005	0.005	0.005	1,000,700
2023-11-07	0.005	0.005	0.005	0.005	0.005	104,100
2023-11-06	0.010	0.010	0.005	0.010	0.010	500,300
2023-11-03	0.005	0.010	0.005	0.010	0.010	500,100

← NewerPage 12 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.