EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.015	0.020	0.015	0.020	0.020	2,013,400
2022-02-03	0.015	0.020	0.015	0.015	0.015	2,293,300
2022-01-31	0.015	0.015	0.015	0.015	0.015	5,922,300
2022-01-28	0.015	0.015	0.015	0.015	0.015	8,365,200
2022-01-27	0.015	0.015	0.015	0.015	0.015	12,766,000
2022-01-26	0.015	0.020	0.015	0.020	0.020	23,310,100
2022-01-25	0.015	0.020	0.015	0.020	0.020	782,000
2022-01-24	0.015	0.020	0.015	0.020	0.020	2,840,500
2022-01-21	0.015	0.015	0.015	0.015	0.015	8,273,900
2022-01-20	0.015	0.020	0.015	0.015	0.015	13,036,300
2022-01-19	0.025	0.025	0.010	0.015	0.015	269,637,000
2022-01-17	0.020	0.025	0.020	0.025	0.025	11,911,300
2022-01-14	0.020	0.020	0.020	0.020	0.020	34,864,898
2022-01-13	0.020	0.025	0.020	0.025	0.025	3,278,100
2022-01-12	0.020	0.025	0.020	0.020	0.020	1,237,100
2022-01-11	0.025	0.025	0.020	0.025	0.025	861,200
2022-01-10	0.025	0.025	0.020	0.025	0.025	1,197,600
2022-01-07	0.020	0.025	0.020	0.025	0.025	3,494,200
2022-01-06	0.025	0.025	0.020	0.025	0.025	230,300
2022-01-05	0.020	0.025	0.015	0.025	0.025	9,914,100
2022-01-04	0.020	0.020	0.020	0.020	0.020	11,440,000
2022-01-03	0.020	0.020	0.020	0.020	0.020	125,000
2021-12-31	0.020	0.020	0.020	0.020	0.020	6,278,200
2021-12-30	0.020	0.020	0.020	0.020	0.020	14,464,800
2021-12-29	0.020	0.020	0.020	0.020	0.020	3,114,500
2021-12-28	0.020	0.020	0.020	0.020	0.020	667,000
2021-12-27	0.015	0.020	0.015	0.020	0.020	787,000
2021-12-24	0.020	0.020	0.015	0.015	0.015	2,582,600
2021-12-23	0.020	0.020	0.020	0.020	0.020	200,000
2021-12-22	0.020	0.020	0.020	0.020	0.020	748,200
2021-12-21	0.020	0.020	0.020	0.020	0.020	1,193,900
2021-12-20	0.020	0.020	0.020	0.020	0.020	381,800
2021-12-17	0.015	0.020	0.015	0.020	0.020	444,700
2021-12-16	0.020	0.020	0.015	0.020	0.020	603,000
2021-12-15	0.020	0.020	0.015	0.015	0.015	1,030,000
2021-12-14	0.015	0.020	0.015	0.020	0.020	322,900
2021-12-13	0.020	0.020	0.015	0.015	0.015	832,000
2021-12-10	0.020	0.020	0.015	0.015	0.015	2,849,400
2021-12-09	0.020	0.020	0.015	0.015	0.015	1,845,000
2021-12-08	0.020	0.020	0.015	0.015	0.015	19,216,301
2021-12-07	0.020	0.020	0.015	0.020	0.020	21,570,199
2021-12-06	0.025	0.025	0.015	0.020	0.020	48,397,699
2021-12-02	0.020	0.025	0.020	0.020	0.020	64,747,000
2021-12-01	0.020	0.020	0.015	0.015	0.015	6,898,100
2021-11-30	0.015	0.020	0.015	0.020	0.020	291,000
2021-11-29	0.015	0.020	0.015	0.020	0.020	490,300
2021-11-26	0.015	0.020	0.015	0.020	0.020	6,151,000
2021-11-25	0.020	0.020	0.020	0.020	0.020	675,000
2021-11-24	0.020	0.020	0.015	0.020	0.020	5,300,300
2021-11-23	0.020	0.020	0.015	0.015	0.015	2,658,000
2021-11-22	0.015	0.020	0.015	0.020	0.020	1,230,300
2021-11-19	0.015	0.020	0.015	0.020	0.020	675,200
2021-11-18	0.020	0.020	0.015	0.020	0.020	542,100
2021-11-17	0.020	0.020	0.020	0.020	0.020	508,000
2021-11-16	0.020	0.020	0.015	0.020	0.020	1,704,700
2021-11-15	0.020	0.020	0.015	0.020	0.020	892,200
2021-11-12	0.020	0.020	0.015	0.020	0.020	190,300
2021-11-11	0.020	0.020	0.020	0.020	0.020	500,000
2021-11-10	0.020	0.020	0.020	0.020	0.020	611,000
2021-11-09	0.020	0.020	0.020	0.020	0.020	4,098,700

← NewerPage 20 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.