EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.005	0.005	0.005	0.005	0.005	1,060,000
2025-05-21	0.005	0.005	0.005	0.005	0.005	268,800
2025-05-20	0.010	0.010	0.005	0.005	0.005	861,000
2025-05-19	0.010	0.010	0.005	0.005	0.005	1,000,500
2025-05-16	0.005	0.005	0.005	0.005	0.005	783,700
2025-05-15	0.010	0.010	0.005	0.005	0.005	5,031,000
2025-05-14	0.010	0.010	0.005	0.005	0.005	2,700,300
2025-05-13	0.005	0.010	0.005	0.010	0.010	300,000
2025-05-09	0.005	0.005	0.005	0.005	0.005	2,279,200
2025-05-08	0.005	0.005	0.005	0.005	0.005	2,100,200
2025-05-07	0.005	0.010	0.005	0.005	0.005	620,000
2025-05-06	0.005	0.005	0.005	0.005	0.005	504,000
2025-05-05	0.005	0.005	0.005	0.005	0.005	542,100
2025-05-02	0.005	0.005	0.005	0.005	0.005	1,035,000
2025-04-30	0.005	0.010	0.005	0.010	0.010	1,195,300
2025-04-29	0.005	0.010	0.005	0.010	0.010	1,496,600
2025-04-28	0.010	0.010	0.005	0.010	0.010	895,300
2025-04-25	0.010	0.010	0.005	0.010	0.010	2,008,500
2025-04-24	0.005	0.010	0.005	0.010	0.010	13,100
2025-04-23	0.005	0.010	0.005	0.005	0.005	483,300
2025-04-22	0.010	0.010	0.005	0.005	0.005	1,522,400
2025-04-21	0.005	0.010	0.005	0.010	0.010	1,686,000
2025-04-18	0.005	0.005	0.005	0.005	0.005	1,529,700
2025-04-17	0.005	0.005	0.005	0.005	0.005	2,000
2025-04-16	0.010	0.010	0.005	0.005	0.005	2,468,200
2025-04-15	0.010	0.010	0.005	0.005	0.005	3,779,000
2025-04-14	0.010	0.010	0.005	0.005	0.005	540,800
2025-04-11	0.005	0.010	0.005	0.010	0.010	1,300,700
2025-04-10	0.005	0.005	0.005	0.005	0.005	50,400
2025-04-09	0.005	0.005	0.005	0.005	0.005	350,500
2025-04-08	0.005	0.010	0.005	0.005	0.005	1,284,600
2025-04-07	0.005	0.005	0.005	0.005	0.005	8,598,500
2025-04-04	0.005	0.005	0.005	0.005	0.005	400,000
2025-04-02	0.005	0.005	0.005	0.005	0.005	31,200
2025-03-28	0.005	0.005	0.005	0.005	0.005	1,999,900
2025-03-27	0.005	0.010	0.005	0.005	0.005	638,200
2025-03-26	0.010	0.010	0.005	0.005	0.005	1,313,200
2025-03-25	0.005	0.005	0.005	0.005	0.005	46,528,801
2025-03-24	0.005	0.005	0.005	0.005	0.005	67,097,398
2025-03-21	0.005	0.005	0.005	0.005	0.005	671,100
2025-03-20	0.005	0.005	0.005	0.005	0.005	8,650,000
2025-03-19	0.005	0.005	0.005	0.005	0.005	55,000
2025-03-17	0.005	0.005	0.005	0.005	0.005	100,000
2025-03-13	0.005	0.010	0.005	0.010	0.010	121,100
2025-03-12	0.005	0.005	0.005	0.005	0.005	20,100
2025-03-11	0.005	0.005	0.005	0.005	0.005	9,280,000
2025-03-10	0.005	0.005	0.005	0.005	0.005	242,600
2025-03-06	0.005	0.005	0.005	0.005	0.005	253,000
2025-03-05	0.005	0.005	0.005	0.005	0.005	3,311,300
2025-03-04	0.005	0.005	0.005	0.005	0.005	3,700,000
2025-03-03	0.005	0.005	0.005	0.005	0.005	31,415,000
2025-02-28	0.005	0.005	0.005	0.005	0.005	406,600
2025-02-27	0.005	0.005	0.005	0.005	0.005	98,000
2025-02-25	0.005	0.005	0.005	0.005	0.005	720,000
2025-02-24	0.005	0.010	0.005	0.010	0.010	6,360,000
2025-02-21	0.005	0.005	0.005	0.005	0.005	100
2025-02-20	0.005	0.005	0.005	0.005	0.005	533,300
2025-02-19	0.010	0.010	0.005	0.005	0.005	507,600
2025-02-18	0.005	0.005	0.005	0.005	0.005	50,100
2025-02-17	0.010	0.010	0.005	0.005	0.005	251,000

← NewerPage 7 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.