EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.015	0.015	0.010	0.010	0.010	1,884,400
2023-05-05	0.010	0.015	0.010	0.015	0.015	50,100
2023-05-03	0.015	0.015	0.015	0.015	0.015	157,100
2023-05-02	0.010	0.015	0.010	0.015	0.015	816,900
2023-04-28	0.010	0.015	0.010	0.015	0.015	27,084,699
2023-04-27	0.010	0.015	0.010	0.015	0.015	4,532,000
2023-04-26	0.010	0.015	0.010	0.010	0.010	2,800,100
2023-04-25	0.015	0.015	0.015	0.015	0.015	100
2023-04-20	0.015	0.015	0.010	0.015	0.015	20,200
2023-04-19	0.015	0.015	0.010	0.010	0.010	563,800
2023-04-18	0.010	0.015	0.010	0.015	0.015	1,085,300
2023-04-17	0.010	0.015	0.010	0.015	0.015	1,583,700
2023-04-14	0.015	0.015	0.015	0.015	0.015	300,100
2023-04-13	0.015	0.015	0.010	0.010	0.010	627,300
2023-04-12	0.015	0.015	0.010	0.010	0.010	1,160,200
2023-04-11	0.015	0.015	0.010	0.015	0.015	186,700
2023-04-10	0.015	0.015	0.010	0.015	0.015	200,200
2023-04-07	0.010	0.010	0.010	0.010	0.010	2,929,600
2023-04-06	0.010	0.015	0.010	0.010	0.010	950,300
2023-04-05	0.015	0.015	0.010	0.010	0.010	9,106,800
2023-04-04	0.015	0.015	0.010	0.010	0.010	200,100
2023-04-03	0.010	0.015	0.010	0.015	0.015	750,100
2023-03-31	0.010	0.015	0.010	0.015	0.015	1,400,100
2023-03-30	0.010	0.015	0.010	0.010	0.010	2,852,600
2023-03-29	0.010	0.010	0.010	0.010	0.010	140,000
2023-03-28	0.015	0.015	0.010	0.010	0.010	929,900
2023-03-27	0.015	0.015	0.010	0.010	0.010	600,100
2023-03-24	0.010	0.015	0.010	0.015	0.015	8,327,500
2023-03-23	0.015	0.015	0.010	0.010	0.010	407,100
2023-03-22	0.010	0.015	0.010	0.010	0.010	534,100
2023-03-21	0.010	0.010	0.010	0.010	0.010	700,000
2023-03-20	0.015	0.015	0.010	0.010	0.010	450,100
2023-03-17	0.005	0.015	0.005	0.010	0.010	5,060,800
2023-03-16	0.010	0.010	0.010	0.010	0.010	6,085,200
2023-03-15	0.010	0.010	0.010	0.010	0.010	377,000
2023-03-14	0.010	0.010	0.010	0.010	0.010	3,478,000
2023-03-13	0.010	0.010	0.005	0.010	0.010	26,266,301
2023-03-10	0.010	0.015	0.010	0.010	0.010	106,100
2023-03-09	0.010	0.010	0.010	0.010	0.010	560,100
2023-03-08	0.010	0.010	0.010	0.010	0.010	100
2023-03-07	0.010	0.010	0.010	0.010	0.010	25,100
2023-03-06	0.010	0.010	0.010	0.010	0.010	2,001,000
2023-03-03	0.010	0.010	0.010	0.010	0.010	465,400
2023-03-02	0.010	0.010	0.010	0.010	0.010	2,000,000
2023-03-01	0.010	0.010	0.010	0.010	0.010	1,320,100
2023-02-28	0.010	0.015	0.010	0.015	0.015	300,200
2023-02-27	0.010	0.010	0.010	0.010	0.010	1,140,400
2023-02-24	0.010	0.010	0.010	0.010	0.010	561,800
2023-02-23	0.010	0.010	0.010	0.010	0.010	146,200
2023-02-22	0.010	0.010	0.010	0.010	0.010	532,000
2023-02-21	0.010	0.010	0.010	0.010	0.010	50,600
2023-02-20	0.010	0.010	0.010	0.010	0.010	510,000
2023-02-17	0.010	0.010	0.010	0.010	0.010	425,000
2023-02-16	0.010	0.015	0.010	0.015	0.015	250,000
2023-02-15	0.010	0.010	0.010	0.010	0.010	1,578,300
2023-02-14	0.010	0.010	0.010	0.010	0.010	755,500
2023-02-13	0.010	0.010	0.010	0.010	0.010	210,000
2023-02-10	0.010	0.010	0.010	0.010	0.010	200,000
2023-02-09	0.010	0.015	0.010	0.010	0.010	126,700
2023-02-08	0.010	0.010	0.010	0.010	0.010	415,600

← NewerPage 15 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.