EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	0.010	0.010	0.010	0.010	0.010	1,000
2022-11-02	0.010	0.010	0.010	0.010	0.010	1,000
2022-11-01	0.010	0.010	0.010	0.010	0.010	11,000
2022-10-31	0.010	0.010	0.005	0.005	0.005	1,407,300
2022-10-28	0.010	0.010	0.010	0.010	0.010	653,000
2022-10-27	0.010	0.010	0.005	0.010	0.010	571,200
2022-10-26	0.010	0.010	0.010	0.010	0.010	1,000
2022-10-25	0.010	0.010	0.005	0.010	0.010	1,320,900
2022-10-21	0.010	0.010	0.005	0.010	0.010	1,391,000
2022-10-20	0.010	0.010	0.010	0.010	0.010	301,000
2022-10-19	0.010	0.010	0.005	0.005	0.005	2,680,000
2022-10-18	0.010	0.010	0.005	0.010	0.010	1,870,000
2022-10-17	0.005	0.010	0.005	0.010	0.010	30,000
2022-10-14	0.010	0.010	0.010	0.010	0.010	1,000
2022-10-13	0.010	0.010	0.010	0.010	0.010	41,000
2022-10-12	0.010	0.010	0.005	0.010	0.010	2,500
2022-10-11	0.010	0.010	0.010	0.010	0.010	131,000
2022-10-07	0.010	0.010	0.005	0.010	0.010	101,100
2022-10-06	0.010	0.010	0.010	0.010	0.010	31,000
2022-10-05	0.010	0.010	0.010	0.010	0.010	116,900
2022-10-04	0.010	0.010	0.005	0.005	0.005	40,000
2022-10-03	0.010	0.010	0.005	0.010	0.010	601,100
2022-09-30	0.005	0.010	0.005	0.010	0.010	3,683,400
2022-09-29	0.010	0.010	0.010	0.010	0.010	130,000
2022-09-28	0.010	0.010	0.005	0.010	0.010	1,061,200
2022-09-27	0.010	0.010	0.005	0.005	0.005	632,300
2022-09-26	0.010	0.010	0.005	0.005	0.005	457,100
2022-09-23	0.010	0.010	0.010	0.010	0.010	301,100
2022-09-22	0.010	0.010	0.010	0.010	0.010	161,000
2022-09-21	0.010	0.010	0.010	0.010	0.010	25,000
2022-09-20	0.005	0.010	0.005	0.010	0.010	565,900
2022-09-19	0.010	0.010	0.010	0.010	0.010	1,000
2022-09-15	0.005	0.010	0.005	0.010	0.010	1,459,500
2022-09-14	0.010	0.010	0.010	0.010	0.010	51,000
2022-09-13	0.010	0.015	0.005	0.010	0.010	30,353,301
2022-09-12	0.010	0.015	0.010	0.010	0.010	20,110,100
2022-09-09	0.005	0.010	0.005	0.005	0.005	527,100
2022-09-08	0.010	0.010	0.010	0.010	0.010	1,000
2022-09-07	0.010	0.010	0.010	0.010	0.010	52,000
2022-09-06	0.010	0.010	0.010	0.010	0.010	75,100
2022-09-05	0.010	0.010	0.005	0.010	0.010	19,900
2022-09-02	0.010	0.010	0.010	0.010	0.010	1,000
2022-09-01	0.010	0.010	0.005	0.010	0.010	3,852,100
2022-08-30	0.005	0.010	0.005	0.010	0.010	553,400
2022-08-29	0.010	0.010	0.010	0.010	0.010	200,100
2022-08-26	0.010	0.010	0.010	0.010	0.010	53,700
2022-08-25	0.010	0.010	0.005	0.010	0.010	55,100
2022-08-24	0.010	0.010	0.010	0.010	0.010	40,100
2022-08-23	0.010	0.010	0.010	0.010	0.010	200,100
2022-08-22	0.005	0.010	0.005	0.010	0.010	512,000
2022-08-19	0.005	0.010	0.005	0.010	0.010	520,200
2022-08-18	0.010	0.010	0.005	0.005	0.005	163,200
2022-08-17	0.005	0.010	0.005	0.010	0.010	200,100
2022-08-16	0.010	0.010	0.005	0.010	0.010	12,200
2022-08-15	0.010	0.010	0.005	0.010	0.010	1,300,300
2022-08-12	0.010	0.010	0.010	0.010	0.010	1,020,500
2022-08-11	0.010	0.010	0.010	0.010	0.010	100
2022-08-10	0.010	0.010	0.010	0.010	0.010	1,001,000
2022-08-09	0.005	0.010	0.005	0.010	0.010	307,100
2022-08-08	0.010	0.010	0.010	0.010	0.010	1,030,000

← NewerPage 17 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.