EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.005	0.005	0.005	0.005	0.005	500,000
2025-08-14	0.005	0.005	0.005	0.005	0.005	507,300
2025-08-13	0.005	0.005	0.005	0.005	0.005	1,500,000
2025-08-12	0.005	0.005	0.005	0.005	0.005	2,100
2025-08-11	0.005	0.005	0.005	0.005	0.005	1,018,000
2025-08-08	0.005	0.005	0.005	0.005	0.005	340,000
2025-08-07	0.005	0.005	0.005	0.005	0.005	3,681,100
2025-08-06	0.005	0.005	0.005	0.005	0.005	4,295,400
2025-08-05	0.005	0.005	0.005	0.005	0.005	6,505,000
2025-08-04	0.005	0.005	0.005	0.005	0.005	3,325,000
2025-08-01	0.005	0.005	0.005	0.005	0.005	7,605,000
2025-07-31	0.005	0.005	0.005	0.005	0.005	62,592,400
2025-07-30	0.005	0.005	0.005	0.005	0.005	1,410,000
2025-07-29	0.005	0.005	0.005	0.005	0.005	2,232,000
2025-07-28	0.005	0.005	0.005	0.005	0.005	140,000
2025-07-25	0.005	0.005	0.005	0.005	0.005	3,509,100
2025-07-24	0.005	0.005	0.005	0.005	0.005	480,100
2025-07-23	0.005	0.010	0.005	0.010	0.010	3,291,700
2025-07-22	0.005	0.010	0.005	0.010	0.010	1,202,500
2025-07-21	0.010	0.010	0.005	0.010	0.010	3,013,100
2025-07-18	0.005	0.010	0.005	0.005	0.005	1,611,300
2025-07-17	0.005	0.010	0.005	0.010	0.010	2,389,500
2025-07-16	0.005	0.005	0.005	0.005	0.005	1,176,600
2025-07-15	0.005	0.005	0.005	0.005	0.005	0
2025-07-14	0.005	0.005	0.005	0.005	0.005	1,209,900
2025-07-11	0.005	0.005	0.005	0.005	0.005	2,167,400
2025-07-10	0.005	0.005	0.005	0.005	0.005	2,212,000
2025-07-09	0.005	0.005	0.005	0.005	0.005	80,000
2025-07-08	0.005	0.005	0.005	0.005	0.005	0
2025-07-07	0.005	0.005	0.005	0.005	0.005	6,300
2025-07-04	0.005	0.010	0.005	0.005	0.005	450,000
2025-07-03	0.005	0.005	0.005	0.005	0.005	116,600
2025-07-02	0.010	0.010	0.005	0.005	0.005	161,000
2025-07-01	0.010	0.010	0.005	0.005	0.005	710,900
2025-06-30	0.005	0.010	0.005	0.005	0.005	31,616,800
2025-06-26	0.005	0.005	0.005	0.005	0.005	10,280,000
2025-06-25	0.005	0.005	0.005	0.005	0.005	16,647,200
2025-06-24	0.005	0.005	0.005	0.005	0.005	650,000
2025-06-23	0.005	0.010	0.005	0.005	0.005	730,100
2025-06-20	0.010	0.010	0.005	0.005	0.005	949,100
2025-06-19	0.005	0.005	0.005	0.005	0.005	1,990,000
2025-06-18	0.005	0.005	0.005	0.005	0.005	1,500
2025-06-17	0.005	0.005	0.005	0.005	0.005	650,000
2025-06-16	0.005	0.005	0.005	0.005	0.005	1,010,000
2025-06-13	0.005	0.005	0.005	0.005	0.005	500,000
2025-06-12	0.005	0.005	0.005	0.005	0.005	159,000
2025-06-11	0.005	0.005	0.005	0.005	0.005	150,100
2025-06-10	0.010	0.010	0.005	0.005	0.005	1,110,000
2025-06-09	0.010	0.010	0.010	0.010	0.010	100
2025-06-06	0.005	0.005	0.005	0.005	0.005	2,099,000
2025-06-05	0.005	0.010	0.005	0.005	0.005	166,900
2025-06-04	0.005	0.005	0.005	0.005	0.005	112,000
2025-06-03	0.005	0.005	0.005	0.005	0.005	4,700
2025-05-30	0.005	0.005	0.005	0.005	0.005	500,000
2025-05-29	0.005	0.010	0.005	0.005	0.005	600,500
2025-05-28	0.010	0.010	0.005	0.005	0.005	1,148,100
2025-05-27	0.005	0.010	0.005	0.010	0.010	26,790,000
2025-05-26	0.005	0.010	0.005	0.010	0.010	1,003,900
2025-05-23	0.005	0.005	0.005	0.005	0.005	50,000
2025-05-22	0.005	0.005	0.005	0.005	0.005	1,060,000

← NewerPage 6 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.