EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	0.010	0.010	0.005	0.010	0.010	500,100
2022-08-04	0.005	0.005	0.005	0.005	0.005	530,000
2022-08-03	0.010	0.010	0.005	0.005	0.005	85,200
2022-08-02	0.005	0.010	0.005	0.010	0.010	201,100
2022-08-01	0.010	0.010	0.005	0.010	0.010	15,995,200
2022-07-29	0.010	0.010	0.005	0.005	0.005	215,500
2022-07-28	0.010	0.010	0.010	0.010	0.010	100
2022-07-27	0.005	0.010	0.005	0.010	0.010	370,100
2022-07-25	0.010	0.010	0.005	0.010	0.010	1,785,000
2022-07-22	0.010	0.010	0.010	0.010	0.010	150,100
2022-07-21	0.005	0.005	0.005	0.005	0.005	89,800
2022-07-20	0.010	0.010	0.005	0.010	0.010	350,100
2022-07-18	0.010	0.010	0.010	0.010	0.010	100
2022-07-15	0.010	0.010	0.005	0.005	0.005	502,300
2022-07-14	0.010	0.010	0.010	0.010	0.010	73,500
2022-07-13	0.010	0.010	0.005	0.010	0.010	412,300
2022-07-12	0.010	0.010	0.005	0.010	0.010	397,000
2022-07-08	0.010	0.010	0.005	0.005	0.005	2,812,300
2022-07-07	0.005	0.010	0.005	0.005	0.005	158,100
2022-07-06	0.005	0.010	0.005	0.005	0.005	380,200
2022-07-05	0.010	0.010	0.005	0.005	0.005	703,000
2022-07-04	0.010	0.010	0.005	0.010	0.010	183,400
2022-07-01	0.010	0.010	0.010	0.010	0.010	1,000,100
2022-06-30	0.010	0.010	0.005	0.010	0.010	164,100
2022-06-29	0.010	0.010	0.010	0.010	0.010	427,900
2022-06-28	0.010	0.010	0.005	0.010	0.010	401,100
2022-06-27	0.005	0.010	0.005	0.010	0.010	245,500
2022-06-24	0.010	0.010	0.005	0.005	0.005	75,200
2022-06-23	0.010	0.010	0.010	0.010	0.010	1,350,600
2022-06-22	0.010	0.010	0.005	0.005	0.005	2,634,700
2022-06-21	0.010	0.010	0.010	0.010	0.010	569,000
2022-06-20	0.010	0.010	0.010	0.010	0.010	181,000
2022-06-17	0.010	0.010	0.010	0.010	0.010	3,429,800
2022-06-16	0.010	0.010	0.010	0.010	0.010	3,112,000
2022-06-15	0.010	0.010	0.005	0.010	0.010	6,281,800
2022-06-14	0.010	0.010	0.010	0.010	0.010	4,024,600
2022-06-13	0.010	0.010	0.010	0.010	0.010	8,541,800
2022-06-10	0.010	0.015	0.010	0.010	0.010	4,657,200
2022-06-09	0.015	0.015	0.005	0.010	0.010	151,694,703
2022-06-08	0.010	0.015	0.010	0.015	0.015	752,100
2022-06-07	0.010	0.015	0.010	0.010	0.010	1,917,600
2022-06-03	0.010	0.015	0.010	0.010	0.010	2,150,400
2022-06-02	0.010	0.015	0.010	0.015	0.015	3,650,700
2022-06-01	0.010	0.010	0.010	0.010	0.010	3,355,000
2022-05-31	0.015	0.015	0.010	0.015	0.015	3,158,700
2022-05-30	0.015	0.015	0.010	0.015	0.015	2,020,300
2022-05-27	0.015	0.015	0.010	0.010	0.010	2,968,100
2022-05-26	0.015	0.015	0.010	0.015	0.015	350,300
2022-05-25	0.015	0.015	0.015	0.015	0.015	100
2022-05-24	0.010	0.015	0.010	0.010	0.010	1,935,100
2022-05-23	0.015	0.015	0.010	0.010	0.010	1,770,100
2022-05-20	0.015	0.015	0.010	0.015	0.015	180,200
2022-05-19	0.010	0.015	0.010	0.015	0.015	700,200
2022-05-18	0.015	0.015	0.010	0.010	0.010	1,000,100
2022-05-17	0.015	0.015	0.010	0.015	0.015	1,563,100
2022-05-13	0.015	0.015	0.010	0.015	0.015	800,300
2022-05-12	0.010	0.015	0.010	0.015	0.015	939,100
2022-05-11	0.010	0.015	0.010	0.010	0.010	110,100
2022-05-10	0.010	0.010	0.010	0.010	0.010	353,000
2022-05-09	0.015	0.015	0.015	0.015	0.015	10,000

← NewerPage 18 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.