EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.005	0.005	0.005	0.005	0.005	300,000
2026-01-30	0.005	0.005	0.005	0.005	0.005	139,000
2026-01-29	0.005	0.005	0.005	0.005	0.005	10,000
2026-01-28	0.005	0.005	0.005	0.005	0.005	6,500
2026-01-27	0.005	0.005	0.005	0.005	0.005	1,301,000
2026-01-26	0.005	0.005	0.005	0.005	0.005	18,200
2026-01-23	0.005	0.005	0.005	0.005	0.005	0
2026-01-22	0.005	0.005	0.005	0.005	0.005	2,020,000
2026-01-21	0.005	0.005	0.005	0.005	0.005	0
2026-01-20	0.005	0.005	0.005	0.005	0.005	0
2026-01-19	0.005	0.005	0.005	0.005	0.005	40,000
2026-01-16	0.005	0.005	0.005	0.005	0.005	291,000
2026-01-15	0.005	0.005	0.005	0.005	0.005	100
2026-01-14	0.005	0.005	0.005	0.005	0.005	0
2026-01-13	0.005	0.005	0.005	0.005	0.005	9,000
2026-01-12	0.005	0.005	0.005	0.005	0.005	231,000
2026-01-09	0.005	0.005	0.005	0.005	0.005	2,276,000
2026-01-08	0.005	0.005	0.005	0.005	0.005	1,157,000
2026-01-07	0.005	0.005	0.005	0.005	0.005	50,000
2026-01-06	0.005	0.005	0.005	0.005	0.005	105,000
2026-01-05	0.005	0.005	0.005	0.005	0.005	120,000
2026-01-02	0.005	0.005	0.005	0.005	0.005	1,553,000
2026-01-01	0.005	0.005	0.005	0.005	0.005	0
2025-12-31	0.005	0.005	0.005	0.005	0.005	12,000
2025-12-30	0.005	0.005	0.005	0.005	0.005	1,101,000
2025-12-29	0.005	0.005	0.005	0.005	0.005	0
2025-12-26	0.005	0.005	0.005	0.005	0.005	1,000
2025-12-25	0.005	0.005	0.005	0.005	0.005	0
2025-12-24	0.005	0.005	0.005	0.005	0.005	0
2025-12-23	0.005	0.005	0.005	0.005	0.005	525,000
2025-12-22	0.005	0.005	0.005	0.005	0.005	508,800
2025-12-19	0.005	0.005	0.005	0.005	0.005	5,000
2025-12-18	0.005	0.005	0.005	0.005	0.005	2,710,600
2025-12-17	0.005	0.005	0.005	0.005	0.005	200,000
2025-12-16	0.005	0.005	0.005	0.005	0.005	10,000
2025-12-15	0.005	0.005	0.005	0.005	0.005	0
2025-12-12	0.005	0.005	0.005	0.005	0.005	42,000
2025-12-11	0.005	0.005	0.005	0.005	0.005	98,000
2025-12-10	0.005	0.005	0.005	0.005	0.005	0
2025-12-09	0.005	0.005	0.005	0.005	0.005	0
2025-12-08	0.005	0.005	0.005	0.005	0.005	0
2025-12-05	0.005	0.005	0.005	0.005	0.005	2,000,100
2025-12-04	0.005	0.005	0.005	0.005	0.005	0
2025-12-03	0.005	0.005	0.005	0.005	0.005	0
2025-12-02	0.005	0.005	0.005	0.005	0.005	220,000
2025-12-01	0.005	0.005	0.005	0.005	0.005	276,000
2025-11-28	0.005	0.005	0.005	0.005	0.005	444,000
2025-11-27	0.005	0.005	0.005	0.005	0.005	145,000
2025-11-26	0.005	0.005	0.005	0.005	0.005	0
2025-11-25	0.005	0.005	0.005	0.005	0.005	0
2025-11-24	0.005	0.005	0.005	0.005	0.005	20,000
2025-11-21	0.005	0.005	0.005	0.005	0.005	106,000
2025-11-20	0.005	0.005	0.005	0.005	0.005	160,000
2025-11-19	0.005	0.005	0.005	0.005	0.005	500,000
2025-11-18	0.005	0.005	0.005	0.005	0.005	20,000
2025-11-17	0.005	0.005	0.005	0.005	0.005	0
2025-11-14	0.005	0.005	0.005	0.005	0.005	0
2025-11-13	0.005	0.005	0.005	0.005	0.005	230,000
2025-11-12	0.005	0.005	0.005	0.005	0.005	500,100
2025-11-11	0.005	0.010	0.005	0.005	0.005	22,869,300

← NewerPage 4 of 5 · 255 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.