EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.015	0.015	0.010	0.015	0.015	281,000
2022-05-05	0.010	0.015	0.010	0.015	0.015	256,400
2022-04-29	0.015	0.015	0.010	0.010	0.010	1,253,900
2022-04-28	0.015	0.015	0.010	0.015	0.015	1,665,600
2022-04-27	0.015	0.015	0.015	0.015	0.015	100
2022-04-26	0.015	0.015	0.010	0.015	0.015	45,200
2022-04-25	0.015	0.015	0.010	0.015	0.015	295,200
2022-04-22	0.015	0.015	0.010	0.010	0.010	236,100
2022-04-21	0.015	0.015	0.015	0.015	0.015	10,100
2022-04-20	0.015	0.015	0.010	0.015	0.015	255,200
2022-04-18	0.015	0.015	0.010	0.015	0.015	463,700
2022-04-15	0.015	0.015	0.010	0.015	0.015	98,900
2022-04-14	0.015	0.015	0.015	0.015	0.015	275,100
2022-04-13	0.015	0.015	0.015	0.015	0.015	372,000
2022-04-12	0.015	0.015	0.010	0.015	0.015	672,100
2022-04-11	0.015	0.015	0.010	0.015	0.015	3,891,200
2022-04-08	0.015	0.015	0.010	0.015	0.015	855,100
2022-04-07	0.015	0.015	0.010	0.015	0.015	469,200
2022-04-06	0.015	0.015	0.010	0.015	0.015	2,020,300
2022-04-05	0.015	0.015	0.010	0.010	0.010	770,500
2022-04-04	0.010	0.015	0.010	0.010	0.010	865,100
2022-04-01	0.015	0.015	0.010	0.010	0.010	664,200
2022-03-30	0.015	0.015	0.010	0.015	0.015	1,478,000
2022-03-29	0.010	0.015	0.010	0.015	0.015	506,100
2022-03-28	0.015	0.015	0.010	0.015	0.015	456,100
2022-03-25	0.015	0.015	0.010	0.010	0.010	1,506,100
2022-03-24	0.010	0.015	0.010	0.015	0.015	347,900
2022-03-23	0.015	0.015	0.015	0.015	0.015	352,000
2022-03-22	0.015	0.015	0.010	0.010	0.010	281,000
2022-03-21	0.015	0.015	0.015	0.015	0.015	221,000
2022-03-18	0.010	0.015	0.010	0.010	0.010	951,000
2022-03-17	0.010	0.015	0.010	0.010	0.010	11,300
2022-03-16	0.015	0.015	0.010	0.010	0.010	549,500
2022-03-15	0.015	0.015	0.010	0.010	0.010	1,253,200
2022-03-14	0.015	0.015	0.010	0.015	0.015	641,000
2022-03-11	0.015	0.015	0.015	0.015	0.015	1,660,700
2022-03-10	0.010	0.015	0.010	0.015	0.015	697,700
2022-03-09	0.015	0.015	0.010	0.010	0.010	360,100
2022-03-08	0.015	0.015	0.015	0.015	0.015	71,400
2022-03-07	0.015	0.015	0.010	0.015	0.015	5,359,600
2022-03-04	0.015	0.015	0.010	0.015	0.015	454,600
2022-03-03	0.015	0.015	0.010	0.010	0.010	2,074,200
2022-03-02	0.015	0.015	0.010	0.010	0.010	2,049,900
2022-03-01	0.015	0.015	0.015	0.015	0.015	336,000
2022-02-28	0.015	0.015	0.010	0.015	0.015	487,100
2022-02-25	0.015	0.015	0.010	0.015	0.015	1,701,000
2022-02-24	0.015	0.015	0.015	0.015	0.015	736,000
2022-02-23	0.015	0.015	0.010	0.015	0.015	797,800
2022-02-22	0.015	0.015	0.010	0.015	0.015	1,045,800
2022-02-21	0.015	0.015	0.015	0.015	0.015	2,050,200
2022-02-18	0.015	0.020	0.015	0.015	0.015	24,787,301
2022-02-17	0.015	0.015	0.015	0.015	0.015	33,149,801
2022-02-16	0.015	0.015	0.010	0.015	0.015	1,844,200
2022-02-15	0.015	0.015	0.010	0.015	0.015	1,067,000
2022-02-14	0.015	0.015	0.010	0.015	0.015	827,100
2022-02-11	0.015	0.015	0.015	0.015	0.015	21,000
2022-02-10	0.015	0.015	0.015	0.015	0.015	692,000
2022-02-09	0.015	0.015	0.010	0.015	0.015	4,484,000
2022-02-08	0.015	0.015	0.010	0.015	0.015	10,943,100
2022-02-07	0.015	0.015	0.015	0.015	0.015	575,400

← NewerPage 19 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.