EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	0.010	0.010	0.010	0.010	0.010	3,965,000
2023-02-03	0.010	0.015	0.010	0.015	0.015	428,000
2023-02-02	0.010	0.010	0.010	0.010	0.010	208,100
2023-01-31	0.010	0.010	0.010	0.010	0.010	362,800
2023-01-30	0.010	0.010	0.010	0.010	0.010	10,000
2023-01-27	0.010	0.010	0.010	0.010	0.010	210,000
2023-01-26	0.010	0.010	0.010	0.010	0.010	2,044,400
2023-01-25	0.015	0.015	0.010	0.015	0.015	56,700
2023-01-20	0.010	0.015	0.010	0.015	0.015	291,000
2023-01-19	0.010	0.015	0.010	0.010	0.010	1,090,000
2023-01-18	0.010	0.010	0.010	0.010	0.010	503,100
2023-01-17	0.010	0.015	0.010	0.015	0.015	650,000
2023-01-16	0.010	0.010	0.010	0.010	0.010	50,000
2023-01-13	0.010	0.010	0.010	0.010	0.010	5,200
2023-01-12	0.010	0.010	0.010	0.010	0.010	480,100
2023-01-11	0.010	0.010	0.010	0.010	0.010	771,200
2023-01-10	0.010	0.010	0.010	0.010	0.010	2,441,000
2023-01-09	0.010	0.010	0.010	0.010	0.010	1,000
2023-01-06	0.010	0.010	0.010	0.010	0.010	640,100
2023-01-05	0.010	0.010	0.010	0.010	0.010	2,648,400
2023-01-04	0.010	0.015	0.010	0.010	0.010	7,699,100
2023-01-03	0.015	0.015	0.010	0.010	0.010	100,100
2022-12-30	0.010	0.015	0.010	0.015	0.015	798,900
2022-12-29	0.010	0.015	0.010	0.010	0.010	63,285,000
2022-12-28	0.010	0.010	0.010	0.010	0.010	1,712,000
2022-12-27	0.010	0.010	0.010	0.010	0.010	1,551,100
2022-12-23	0.015	0.015	0.010	0.015	0.015	1,009,900
2022-12-22	0.010	0.015	0.010	0.015	0.015	426,800
2022-12-21	0.010	0.015	0.010	0.010	0.010	2,709,400
2022-12-20	0.015	0.015	0.010	0.010	0.010	655,000
2022-12-19	0.010	0.015	0.010	0.010	0.010	1,287,800
2022-12-16	0.010	0.015	0.010	0.010	0.010	133,300
2022-12-15	0.010	0.015	0.010	0.010	0.010	2,108,100
2022-12-14	0.015	0.015	0.010	0.010	0.010	1,400
2022-12-13	0.010	0.015	0.010	0.010	0.010	5,034,900
2022-12-12	0.015	0.015	0.015	0.015	0.015	16,000
2022-12-09	0.010	0.015	0.010	0.015	0.015	25,100
2022-12-08	0.015	0.015	0.010	0.010	0.010	470,300
2022-12-07	0.015	0.015	0.015	0.015	0.015	196,700
2022-12-06	0.015	0.015	0.010	0.015	0.015	3,102,500
2022-12-05	0.015	0.015	0.010	0.015	0.015	566,200
2022-12-02	0.010	0.015	0.010	0.015	0.015	150,100
2022-12-01	0.010	0.015	0.010	0.015	0.015	150,100
2022-11-30	0.010	0.015	0.010	0.015	0.015	57,300
2022-11-29	0.010	0.015	0.010	0.010	0.010	385,200
2022-11-25	0.015	0.015	0.015	0.015	0.015	100,100
2022-11-24	0.015	0.015	0.010	0.015	0.015	1,813,400
2022-11-23	0.010	0.015	0.010	0.010	0.010	398,300
2022-11-22	0.010	0.015	0.010	0.015	0.015	310,100
2022-11-21	0.015	0.015	0.010	0.015	0.015	536,300
2022-11-17	0.010	0.015	0.010	0.010	0.010	1,426,900
2022-11-16	0.010	0.015	0.010	0.015	0.015	9,940,800
2022-11-15	0.010	0.015	0.010	0.010	0.010	17,279,600
2022-11-14	0.015	0.015	0.010	0.015	0.015	833,300
2022-11-11	0.015	0.015	0.010	0.015	0.015	421,900
2022-11-10	0.010	0.015	0.010	0.015	0.015	1,054,900
2022-11-09	0.015	0.015	0.010	0.010	0.010	3,000,400
2022-11-08	0.010	0.015	0.010	0.010	0.010	31,575,100
2022-11-07	0.010	0.015	0.010	0.015	0.015	15,503,200
2022-11-04	0.010	0.010	0.005	0.010	0.010	8,100

← NewerPage 16 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.