EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	0.010	0.010	0.005	0.005	0.005	114,000
2023-10-31	0.010	0.010	0.010	0.010	0.010	100
2023-10-30	0.010	0.010	0.010	0.010	0.010	2,400
2023-10-27	0.010	0.010	0.010	0.010	0.010	100
2023-10-26	0.005	0.005	0.005	0.005	0.005	5,000
2023-10-25	0.010	0.010	0.010	0.010	0.010	100
2023-10-24	0.005	0.010	0.005	0.010	0.010	589,800
2023-10-23	0.005	0.005	0.005	0.005	0.005	1,119,600
2023-10-20	0.005	0.010	0.005	0.010	0.010	7,228,200
2023-10-19	0.005	0.010	0.005	0.005	0.005	2,385,000
2023-10-18	0.005	0.010	0.005	0.010	0.010	408,100
2023-10-17	0.005	0.010	0.005	0.010	0.010	630,600
2023-10-16	0.005	0.010	0.005	0.005	0.005	519,200
2023-10-13	0.005	0.010	0.005	0.005	0.005	146,100
2023-10-12	0.010	0.010	0.010	0.010	0.010	100
2023-10-11	0.010	0.010	0.010	0.010	0.010	1,100
2023-10-10	0.010	0.010	0.005	0.005	0.005	104,700
2023-10-09	0.010	0.010	0.010	0.010	0.010	53,800
2023-10-06	0.010	0.010	0.010	0.010	0.010	31,100
2023-10-05	0.010	0.010	0.010	0.010	0.010	100
2023-10-04	0.010	0.010	0.005	0.010	0.010	130,200
2023-10-03	0.010	0.010	0.010	0.010	0.010	100
2023-10-02	0.010	0.010	0.005	0.010	0.010	1,101,200
2023-09-29	0.010	0.010	0.005	0.005	0.005	327,100
2023-09-27	0.005	0.010	0.005	0.005	0.005	4,462,500
2023-09-26	0.010	0.010	0.005	0.010	0.010	577,700
2023-09-25	0.010	0.010	0.005	0.005	0.005	501,100
2023-09-22	0.005	0.010	0.005	0.010	0.010	3,795,600
2023-09-21	0.010	0.010	0.005	0.005	0.005	73,213,102
2023-09-20	0.010	0.010	0.005	0.005	0.005	2,300,000
2023-09-19	0.010	0.010	0.005	0.010	0.010	1,173,500
2023-09-18	0.005	0.010	0.005	0.005	0.005	22,755,199
2023-09-15	0.010	0.010	0.005	0.005	0.005	6,000,100
2023-09-14	0.010	0.010	0.005	0.010	0.010	22,200
2023-09-13	0.010	0.010	0.010	0.010	0.010	100
2023-09-12	0.010	0.010	0.005	0.010	0.010	10,200
2023-09-11	0.010	0.010	0.010	0.010	0.010	100
2023-09-08	0.010	0.010	0.010	0.010	0.010	111,300
2023-09-07	0.010	0.010	0.005	0.010	0.010	136,200
2023-09-06	0.010	0.010	0.005	0.005	0.005	1,100
2023-09-05	0.010	0.010	0.010	0.010	0.010	100,000
2023-09-04	0.005	0.010	0.005	0.010	0.010	865,900
2023-09-01	0.010	0.010	0.005	0.010	0.010	391,500
2023-08-30	0.010	0.010	0.005	0.010	0.010	190,200
2023-08-29	0.005	0.010	0.005	0.005	0.005	300,100
2023-08-28	0.005	0.005	0.005	0.005	0.005	58,000
2023-08-25	0.010	0.010	0.005	0.005	0.005	10,570,100
2023-08-24	0.005	0.010	0.005	0.010	0.010	13,400
2023-08-23	0.010	0.010	0.010	0.010	0.010	100
2023-08-22	0.005	0.010	0.005	0.010	0.010	330,100
2023-08-21	0.010	0.010	0.010	0.010	0.010	100
2023-08-18	0.010	0.010	0.010	0.010	0.010	40,100
2023-08-17	0.010	0.010	0.005	0.010	0.010	425,100
2023-08-16	0.010	0.010	0.010	0.010	0.010	3,100
2023-08-15	0.010	0.010	0.005	0.005	0.005	270,700
2023-08-14	0.010	0.010	0.010	0.010	0.010	501,000
2023-08-11	0.010	0.010	0.005	0.010	0.010	679,600
2023-08-10	0.005	0.010	0.005	0.005	0.005	5,901,600
2023-08-09	0.010	0.010	0.010	0.010	0.010	45,000
2023-08-08	0.010	0.010	0.005	0.005	0.005	1,990,000

← NewerPage 13 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.