EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.005	0.005	0.005	0.005	0.005	48,591,199
2025-02-13	0.005	0.005	0.005	0.005	0.005	136,100
2025-02-12	0.005	0.005	0.005	0.005	0.005	1,044,700
2025-02-10	0.010	0.010	0.005	0.005	0.005	1,031,500
2025-02-07	0.010	0.010	0.005	0.005	0.005	401,200
2025-02-06	0.010	0.010	0.010	0.010	0.010	190,300
2025-02-05	0.005	0.010	0.005	0.010	0.010	157,300
2025-02-04	0.005	0.010	0.005	0.005	0.005	949,400
2025-02-03	0.010	0.010	0.005	0.005	0.005	7,585,100
2025-01-31	0.005	0.010	0.005	0.010	0.010	19,114,600
2025-01-28	0.005	0.005	0.005	0.005	0.005	160,200
2025-01-27	0.010	0.010	0.005	0.005	0.005	8,750,000
2025-01-24	0.005	0.010	0.005	0.005	0.005	64,622,102
2025-01-23	0.005	0.010	0.005	0.010	0.010	74,238,398
2025-01-22	0.005	0.005	0.005	0.005	0.005	51,662,102
2025-01-21	0.005	0.005	0.005	0.005	0.005	16,257,700
2025-01-20	0.005	0.005	0.005	0.005	0.005	10,808,400
2025-01-17	0.010	0.010	0.005	0.005	0.005	170,300
2025-01-16	0.005	0.010	0.005	0.010	0.010	65,200
2025-01-15	0.005	0.010	0.005	0.005	0.005	99,911,797
2025-01-14	0.005	0.010	0.005	0.005	0.005	67,188,898
2025-01-13	0.005	0.005	0.005	0.005	0.005	324,500
2025-01-10	0.005	0.005	0.005	0.005	0.005	100
2025-01-09	0.005	0.010	0.005	0.005	0.005	5,821,300
2025-01-08	0.010	0.010	0.005	0.005	0.005	452,000
2025-01-07	0.010	0.010	0.005	0.005	0.005	421,800
2025-01-06	0.010	0.010	0.005	0.005	0.005	181,300
2025-01-03	0.010	0.010	0.005	0.010	0.010	8,300,500
2025-01-02	0.010	0.010	0.005	0.010	0.010	112,200
2024-12-31	0.005	0.010	0.005	0.005	0.005	1,823,200
2024-12-30	0.005	0.010	0.005	0.005	0.005	8,122,800
2024-12-27	0.010	0.010	0.005	0.005	0.005	4,002,300
2024-12-26	0.010	0.010	0.005	0.005	0.005	76,600
2024-12-24	0.005	0.010	0.005	0.010	0.010	2,390,100
2024-12-23	0.010	0.010	0.005	0.005	0.005	7,301,300
2024-12-20	0.010	0.010	0.005	0.010	0.010	8,107,700
2024-12-19	0.005	0.010	0.005	0.010	0.010	13,095,500
2024-12-18	0.005	0.010	0.005	0.005	0.005	3,985,400
2024-12-17	0.005	0.010	0.005	0.005	0.005	24,455,600
2024-12-16	0.010	0.010	0.005	0.010	0.010	702,300
2024-12-13	0.010	0.010	0.005	0.010	0.010	12,109,000
2024-12-12	0.010	0.010	0.005	0.010	0.010	7,528,000
2024-12-11	0.010	0.010	0.005	0.010	0.010	203,000
2024-12-10	0.010	0.010	0.005	0.005	0.005	17,442,100
2024-12-09	0.010	0.010	0.010	0.010	0.010	1,700
2024-12-06	0.010	0.010	0.010	0.010	0.010	1,200
2024-12-05	0.010	0.010	0.005	0.010	0.010	251,100
2024-12-03	0.010	0.010	0.005	0.010	0.010	1,243,700
2024-12-02	0.010	0.010	0.005	0.010	0.010	805,100
2024-11-29	0.005	0.005	0.005	0.005	0.005	110,000
2024-11-28	0.005	0.005	0.005	0.005	0.005	29,000
2024-11-27	0.010	0.010	0.005	0.005	0.005	352,100
2024-11-26	0.010	0.010	0.005	0.010	0.010	4,008,400
2024-11-25	0.005	0.010	0.005	0.010	0.010	453,700
2024-11-22	0.005	0.005	0.005	0.005	0.005	1,500,000
2024-11-21	0.005	0.005	0.005	0.005	0.005	2,500,000
2024-11-20	0.005	0.005	0.005	0.005	0.005	61,252,199
2024-11-19	0.005	0.010	0.005	0.005	0.005	47,350,000
2024-11-18	0.005	0.010	0.005	0.005	0.005	137,881,406
2024-11-15	0.005	0.005	0.005	0.005	0.005	892,900

← NewerPage 8 of 21 · 1,216 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.