EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	0.010	0.010	0.010	0.010	0.010	688,800
2023-08-04	0.005	0.010	0.005	0.010	0.010	378,500
2023-08-03	0.010	0.010	0.005	0.010	0.010	360,100
2023-08-02	0.010	0.010	0.005	0.005	0.005	250,100
2023-08-01	0.010	0.010	0.010	0.010	0.010	2,000,100
2023-07-31	0.005	0.010	0.005	0.010	0.010	930,100
2023-07-28	0.010	0.010	0.010	0.010	0.010	100
2023-07-26	0.005	0.010	0.005	0.005	0.005	1,155,300
2023-07-25	0.010	0.010	0.005	0.005	0.005	399,700
2023-07-24	0.010	0.010	0.005	0.005	0.005	294,000
2023-07-21	0.005	0.010	0.005	0.005	0.005	821,600
2023-07-20	0.010	0.010	0.005	0.005	0.005	219,200
2023-07-18	0.010	0.010	0.005	0.005	0.005	1,148,100
2023-07-17	0.005	0.010	0.005	0.010	0.010	360,100
2023-07-14	0.010	0.010	0.005	0.005	0.005	732,000
2023-07-13	0.010	0.010	0.005	0.005	0.005	297,100
2023-07-12	0.010	0.010	0.005	0.005	0.005	301,100
2023-07-11	0.010	0.010	0.005	0.005	0.005	17,913,900
2023-07-10	0.005	0.010	0.005	0.005	0.005	79,200
2023-07-07	0.005	0.010	0.005	0.005	0.005	12,652,500
2023-07-06	0.005	0.010	0.005	0.010	0.010	1,045,400
2023-07-05	0.005	0.010	0.005	0.005	0.005	531,900
2023-07-04	0.005	0.010	0.005	0.005	0.005	18,584,301
2023-07-03	0.005	0.010	0.005	0.005	0.005	3,650,100
2023-06-30	0.005	0.010	0.005	0.005	0.005	20,926,199
2023-06-28	0.005	0.010	0.005	0.010	0.010	1,582,000
2023-06-27	0.005	0.010	0.005	0.005	0.005	1,819,800
2023-06-26	0.010	0.010	0.005	0.005	0.005	56,392,898
2023-06-23	0.010	0.010	0.005	0.005	0.005	2,153,618,000
2023-06-22	0.010	0.010	0.010	0.010	0.010	100,100
2023-06-21	0.010	0.010	0.005	0.010	0.010	44,200
2023-06-20	0.010	0.010	0.010	0.010	0.010	100
2023-06-19	0.010	0.010	0.005	0.010	0.010	451,100
2023-06-15	0.010	0.010	0.010	0.010	0.010	100
2023-06-14	0.010	0.010	0.010	0.010	0.010	50,100
2023-06-13	0.010	0.010	0.010	0.010	0.010	36,000
2023-06-12	0.005	0.010	0.005	0.010	0.010	884,700
2023-06-09	0.010	0.010	0.010	0.010	0.010	100
2023-06-08	0.010	0.010	0.005	0.010	0.010	1,220,100
2023-06-07	0.010	0.010	0.010	0.010	0.010	359,200
2023-06-06	0.010	0.010	0.005	0.010	0.010	370,200
2023-06-02	0.010	0.010	0.010	0.010	0.010	50,100
2023-06-01	0.010	0.010	0.010	0.010	0.010	100
2023-05-31	0.005	0.010	0.005	0.010	0.010	70,000
2023-05-30	0.010	0.010	0.010	0.010	0.010	100,000
2023-05-29	0.010	0.010	0.005	0.010	0.010	450,900
2023-05-26	0.010	0.010	0.010	0.010	0.010	4,100
2023-05-25	0.005	0.010	0.005	0.010	0.010	200,000
2023-05-24	0.005	0.010	0.005	0.010	0.010	120,100
2023-05-23	0.010	0.010	0.010	0.010	0.010	10,100
2023-05-22	0.010	0.010	0.005	0.010	0.010	630,000
2023-05-19	0.010	0.010	0.010	0.010	0.010	300,100
2023-05-18	0.010	0.010	0.005	0.010	0.010	2,981,900
2023-05-17	0.010	0.010	0.005	0.010	0.010	2,772,300
2023-05-16	0.010	0.010	0.010	0.010	0.010	3,042,000
2023-05-15	0.010	0.010	0.005	0.010	0.010	2,470,100
2023-05-12	0.010	0.010	0.010	0.010	0.010	1,180,000
2023-05-11	0.010	0.010	0.005	0.010	0.010	10,392,900
2023-05-10	0.010	0.015	0.010	0.015	0.015	15,087,200
2023-05-09	0.010	0.015	0.010	0.015	0.015	958,000

← NewerPage 14 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.