EA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.005	0.010	0.005	0.005	0.005	81,100
2024-11-12	0.005	0.005	0.005	0.005	0.005	200,300
2024-11-11	0.005	0.005	0.005	0.005	0.005	250,900
2024-11-07	0.010	0.010	0.005	0.005	0.005	20,600
2024-11-06	0.005	0.010	0.005	0.010	0.010	320,100
2024-11-05	0.005	0.005	0.005	0.005	0.005	786,000
2024-11-04	0.005	0.005	0.005	0.005	0.005	280,200
2024-11-01	0.005	0.005	0.005	0.005	0.005	1,392,000
2024-10-30	0.010	0.010	0.005	0.005	0.005	100,500
2024-10-29	0.005	0.005	0.005	0.005	0.005	418,000
2024-10-28	0.005	0.010	0.005	0.005	0.005	100,200
2024-10-25	0.005	0.005	0.005	0.005	0.005	80,000
2024-10-24	0.010	0.010	0.010	0.010	0.010	10,000
2024-10-23	0.005	0.010	0.005	0.010	0.010	1,401,100
2024-10-22	0.010	0.010	0.005	0.005	0.005	3,088,600
2024-10-21	0.010	0.010	0.010	0.010	0.010	600
2024-10-18	0.005	0.005	0.005	0.005	0.005	405,000
2024-10-17	0.005	0.005	0.005	0.005	0.005	7,305,000
2024-10-16	0.005	0.005	0.005	0.005	0.005	105,000
2024-10-15	0.005	0.010	0.005	0.010	0.010	4,671,100
2024-10-14	0.005	0.010	0.005	0.005	0.005	92,622,305
2024-10-11	0.005	0.005	0.005	0.005	0.005	19,187,301
2024-10-10	0.005	0.005	0.005	0.005	0.005	2,630,000
2024-10-09	0.005	0.005	0.005	0.005	0.005	2,000,000
2024-10-08	0.005	0.005	0.005	0.005	0.005	449,000
2024-10-07	0.005	0.005	0.005	0.005	0.005	4,206,700
2024-10-04	0.005	0.005	0.005	0.005	0.005	190,000
2024-10-03	0.005	0.005	0.005	0.005	0.005	341,000
2024-10-02	0.005	0.005	0.005	0.005	0.005	20,100
2024-10-01	0.005	0.005	0.005	0.005	0.005	2,485,800
2024-09-30	0.005	0.005	0.005	0.005	0.005	97,807,906
2024-09-27	0.005	0.005	0.005	0.005	0.005	75,700
2024-09-25	0.005	0.005	0.005	0.005	0.005	300,100
2024-09-24	0.005	0.005	0.005	0.005	0.005	674,200
2024-09-23	0.010	0.010	0.005	0.005	0.005	1,305,000
2024-09-19	0.010	0.010	0.005	0.005	0.005	1,202,000
2024-09-18	0.005	0.010	0.005	0.010	0.010	5,555,000
2024-09-13	0.005	0.005	0.005	0.005	0.005	715,000
2024-09-12	0.005	0.005	0.005	0.005	0.005	7,281,200
2024-09-10	0.005	0.005	0.005	0.005	0.005	15,479,000
2024-09-09	0.005	0.010	0.005	0.005	0.005	58,795,699
2024-09-06	0.005	0.010	0.005	0.005	0.005	6,251,800
2024-09-05	0.010	0.010	0.005	0.010	0.010	3,055,700
2024-09-04	0.005	0.005	0.005	0.005	0.005	79,201,695
2024-09-03	0.005	0.010	0.005	0.010	0.010	7,717,800
2024-09-02	0.005	0.010	0.005	0.005	0.005	2,357,100
2024-08-30	0.010	0.010	0.005	0.005	0.005	384,500
2024-08-29	0.005	0.005	0.005	0.005	0.005	29,180,000
2024-08-28	0.005	0.005	0.005	0.005	0.005	28,997,301
2024-08-27	0.005	0.010	0.005	0.010	0.010	805,800
2024-08-26	0.005	0.005	0.005	0.005	0.005	252,500
2024-08-23	0.010	0.010	0.005	0.005	0.005	475,600
2024-08-22	0.005	0.005	0.005	0.005	0.005	481,600
2024-08-21	0.005	0.010	0.005	0.005	0.005	535,000
2024-08-20	0.005	0.005	0.005	0.005	0.005	10,000
2024-08-19	0.010	0.010	0.005	0.005	0.005	150,200
2024-08-16	0.010	0.010	0.010	0.010	0.010	200
2024-08-15	0.005	0.005	0.005	0.005	0.005	150,000
2024-08-14	0.005	0.010	0.005	0.010	0.010	940,100
2024-08-13	0.010	0.010	0.005	0.005	0.005	12,400

← NewerPage 9 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.