EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.005	0.005	0.005	0.005	0.005	27,923,000
2025-11-07	0.005	0.005	0.005	0.005	0.005	0
2025-11-06	0.005	0.005	0.005	0.005	0.005	160,000
2025-11-05	0.005	0.005	0.005	0.005	0.005	0
2025-11-04	0.005	0.005	0.005	0.005	0.005	0
2025-11-03	0.005	0.005	0.005	0.005	0.005	0
2025-10-31	0.005	0.005	0.005	0.005	0.005	633,600
2025-10-30	0.005	0.005	0.005	0.005	0.005	2,000,000
2025-10-29	0.005	0.005	0.005	0.005	0.005	8,114,300
2025-10-28	0.005	0.005	0.005	0.005	0.005	3,255,300
2025-10-27	0.005	0.005	0.005	0.005	0.005	420,000
2025-10-24	0.005	0.005	0.005	0.005	0.005	120,000
2025-10-23	0.005	0.005	0.005	0.005	0.005	1,522,000
2025-10-22	0.005	0.005	0.005	0.005	0.005	5,128,800
2025-10-21	0.005	0.005	0.005	0.005	0.005	53,571,300
2025-10-17	0.005	0.010	0.005	0.005	0.005	13,000
2025-10-16	0.005	0.005	0.005	0.005	0.005	201,000
2025-10-15	0.005	0.005	0.005	0.005	0.005	2,379,900
2025-10-14	0.005	0.005	0.005	0.005	0.005	1,647,700
2025-10-13	0.005	0.005	0.005	0.005	0.005	2,807,800
2025-10-10	0.005	0.005	0.005	0.005	0.005	849,200
2025-10-09	0.005	0.005	0.005	0.005	0.005	860,100
2025-10-08	0.005	0.010	0.005	0.005	0.005	113,300
2025-10-07	0.005	0.010	0.005	0.005	0.005	24,326,000
2025-10-06	0.010	0.010	0.005	0.010	0.010	1,216,300
2025-10-03	0.005	0.010	0.005	0.005	0.005	57,482,800
2025-10-02	0.005	0.005	0.005	0.005	0.005	31,807,900
2025-10-01	0.005	0.005	0.005	0.005	0.005	24,817,000
2025-09-30	0.005	0.005	0.005	0.005	0.005	8,287,400
2025-09-29	0.005	0.005	0.005	0.005	0.005	232,166,200
2025-09-26	0.005	0.005	0.005	0.005	0.005	2,101,200
2025-09-25	0.005	0.005	0.005	0.005	0.005	1,400
2025-09-24	0.005	0.005	0.005	0.005	0.005	300,000
2025-09-23	0.005	0.005	0.005	0.005	0.005	0
2025-09-22	0.005	0.005	0.005	0.005	0.005	0
2025-09-19	0.005	0.005	0.005	0.005	0.005	600,000
2025-09-18	0.005	0.005	0.005	0.005	0.005	0
2025-09-17	0.005	0.005	0.005	0.005	0.005	0
2025-09-16	0.005	0.005	0.005	0.005	0.005	0
2025-09-15	0.005	0.005	0.005	0.005	0.005	0
2025-09-12	0.005	0.005	0.005	0.005	0.005	0
2025-09-11	0.005	0.005	0.005	0.005	0.005	251,500
2025-09-10	0.005	0.005	0.005	0.005	0.005	2,400,000
2025-09-09	0.005	0.005	0.005	0.005	0.005	200,100
2025-09-08	0.005	0.005	0.005	0.005	0.005	320,000
2025-09-05	0.005	0.005	0.005	0.005	0.005	0
2025-09-04	0.005	0.005	0.005	0.005	0.005	0
2025-09-03	0.005	0.005	0.005	0.005	0.005	20,000
2025-09-02	0.005	0.005	0.005	0.005	0.005	500,000
2025-09-01	0.005	0.005	0.005	0.005	0.005	0
2025-08-29	0.005	0.005	0.005	0.005	0.005	0
2025-08-28	0.005	0.005	0.005	0.005	0.005	1,250,000
2025-08-27	0.005	0.005	0.005	0.005	0.005	640,000
2025-08-26	0.005	0.005	0.005	0.005	0.005	20,000
2025-08-25	0.005	0.005	0.005	0.005	0.005	5,000
2025-08-22	0.005	0.005	0.005	0.005	0.005	0
2025-08-21	0.005	0.005	0.005	0.005	0.005	176,500
2025-08-20	0.005	0.005	0.005	0.005	0.005	30,000
2025-08-19	0.005	0.005	0.005	0.005	0.005	1,720,000
2025-08-18	0.005	0.005	0.005	0.005	0.005	596,000

← NewerPage 5 of 21 · 1,212 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.