EA Technique M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.295	0.300	0.290	0.295	0.295	1,523,400
2024-08-26	0.295	0.300	0.290	0.295	0.295	1,301,700
2024-08-23	0.295	0.295	0.285	0.295	0.295	3,432,200
2024-08-22	0.300	0.305	0.290	0.300	0.300	2,022,300
2024-08-21	0.295	0.310	0.295	0.300	0.300	1,776,100
2024-08-20	0.300	0.300	0.295	0.300	0.300	1,730,700
2024-08-19	0.310	0.310	0.295	0.305	0.305	1,590,600
2024-08-16	0.310	0.310	0.300	0.310	0.310	1,307,800
2024-08-15	0.305	0.310	0.305	0.310	0.310	1,637,500
2024-08-14	0.305	0.310	0.300	0.305	0.305	623,000
2024-08-13	0.310	0.310	0.300	0.305	0.305	1,469,000
2024-08-12	0.305	0.320	0.300	0.310	0.310	3,491,100
2024-08-09	0.295	0.310	0.295	0.305	0.305	2,656,000
2024-08-08	0.290	0.300	0.290	0.295	0.295	2,752,900
2024-08-07	0.310	0.310	0.290	0.300	0.300	1,369,400
2024-08-06	0.275	0.305	0.275	0.300	0.300	4,449,000
2024-08-05	0.330	0.330	0.280	0.285	0.285	10,371,600
2024-08-02	0.330	0.335	0.325	0.330	0.330	2,422,700
2024-08-01	0.335	0.335	0.330	0.330	0.330	3,161,100
2024-07-31	0.335	0.335	0.325	0.335	0.335	2,618,900
2024-07-30	0.340	0.340	0.330	0.335	0.335	1,244,500
2024-07-29	0.340	0.340	0.335	0.335	0.335	4,025,200
2024-07-26	0.335	0.340	0.330	0.340	0.340	3,861,900
2024-07-25	0.330	0.340	0.325	0.335	0.335	4,034,800
2024-07-24	0.330	0.340	0.330	0.335	0.335	1,942,900
2024-07-23	0.335	0.340	0.330	0.335	0.335	1,354,800
2024-07-22	0.335	0.345	0.330	0.330	0.330	5,653,500
2024-07-19	0.335	0.340	0.335	0.335	0.335	1,857,800
2024-07-18	0.340	0.345	0.335	0.335	0.335	2,004,600
2024-07-17	0.350	0.355	0.340	0.340	0.340	3,752,100
2024-07-16	0.350	0.355	0.340	0.345	0.345	2,241,100
2024-07-15	0.345	0.355	0.340	0.345	0.345	3,118,100
2024-07-12	0.345	0.345	0.340	0.345	0.345	977,400
2024-07-11	0.345	0.350	0.345	0.345	0.345	2,615,900
2024-07-10	0.345	0.350	0.340	0.345	0.345	4,111,900
2024-07-09	0.335	0.345	0.335	0.340	0.340	2,703,000
2024-07-05	0.340	0.345	0.335	0.340	0.340	3,359,100
2024-07-04	0.350	0.350	0.335	0.340	0.340	16,654,900
2024-07-03	0.350	0.350	0.345	0.350	0.350	2,465,400
2024-07-02	0.365	0.370	0.340	0.345	0.345	7,985,100
2024-07-01	0.345	0.375	0.335	0.365	0.365	50,262,398
2024-06-28	0.345	0.350	0.335	0.340	0.340	9,918,000
2024-06-27	0.345	0.355	0.335	0.345	0.345	5,683,000
2024-06-26	0.345	0.350	0.340	0.350	0.350	3,244,200
2024-06-25	0.370	0.375	0.340	0.340	0.340	9,668,900
2024-06-24	0.345	0.370	0.340	0.355	0.355	8,116,300
2024-06-21	0.345	0.350	0.340	0.350	0.350	2,338,000
2024-06-20	0.350	0.360	0.340	0.350	0.350	3,190,800
2024-06-19	0.355	0.355	0.335	0.345	0.345	4,355,700
2024-06-18	0.360	0.365	0.350	0.350	0.350	4,402,400
2024-06-14	0.360	0.360	0.350	0.360	0.360	3,426,100
2024-06-13	0.355	0.365	0.355	0.360	0.360	5,703,800
2024-06-12	0.375	0.385	0.350	0.355	0.355	9,637,800
2024-06-11	0.385	0.385	0.370	0.375	0.375	6,403,200
2024-06-10	0.390	0.390	0.370	0.380	0.380	5,908,200
2024-06-07	0.365	0.385	0.360	0.385	0.385	14,030,100
2024-06-06	0.370	0.380	0.355	0.360	0.360	9,524,800
2024-06-05	0.360	0.375	0.355	0.370	0.370	8,716,700
2024-06-04	0.380	0.380	0.345	0.360	0.360	22,598,400
2024-05-31	0.440	0.450	0.360	0.390	0.390	27,651,500

← NewerPage 10 of 21 · 1,232 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.