EA Technique M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.440	0.450	0.360	0.390	0.390	27,651,500
2024-05-30	0.420	0.455	0.410	0.430	0.430	36,803,898
2024-05-29	0.345	0.430	0.345	0.415	0.415	46,227,301
2024-05-28	0.330	0.355	0.330	0.340	0.340	19,640,400
2024-05-27	0.400	0.405	0.320	0.320	0.320	41,115,102
2024-05-24	0.400	0.405	0.390	0.400	0.400	6,195,600
2024-05-23	0.385	0.410	0.385	0.405	0.405	16,798,900
2024-05-21	0.385	0.395	0.375	0.385	0.385	10,555,000
2024-05-20	0.370	0.385	0.360	0.380	0.380	16,954,600
2024-05-17	0.365	0.375	0.360	0.370	0.370	9,475,600
2024-05-16	0.340	0.375	0.335	0.360	0.360	24,868,301
2024-05-15	0.345	0.345	0.335	0.340	0.340	2,882,000
2024-05-14	0.335	0.345	0.330	0.345	0.345	5,500,900
2024-05-13	0.330	0.335	0.320	0.330	0.330	3,793,000
2024-05-10	0.320	0.340	0.320	0.330	0.330	3,950,500
2024-05-09	0.330	0.330	0.320	0.320	0.320	4,689,900
2024-05-08	0.335	0.335	0.325	0.330	0.330	4,177,400
2024-05-07	0.330	0.335	0.325	0.335	0.335	3,728,400
2024-05-06	0.345	0.350	0.325	0.330	0.330	10,903,200
2024-05-03	0.350	0.355	0.340	0.340	0.340	5,777,200
2024-05-02	0.355	0.355	0.345	0.345	0.345	3,332,300
2024-04-30	0.345	0.360	0.345	0.355	0.355	8,839,100
2024-04-29	0.350	0.360	0.340	0.345	0.345	11,556,200
2024-04-26	0.340	0.355	0.335	0.350	0.350	5,028,000
2024-04-25	0.340	0.345	0.335	0.345	0.345	6,094,600
2024-04-24	0.345	0.350	0.330	0.335	0.335	5,974,100
2024-04-23	0.335	0.360	0.335	0.345	0.345	9,642,000
2024-04-22	0.340	0.345	0.330	0.335	0.335	6,184,200
2024-04-19	0.355	0.355	0.325	0.340	0.340	7,335,600
2024-04-18	0.355	0.365	0.345	0.355	0.355	7,128,600
2024-04-17	0.335	0.365	0.335	0.360	0.360	18,675,000
2024-04-16	0.335	0.335	0.320	0.330	0.330	5,316,400
2024-04-15	0.345	0.345	0.330	0.335	0.335	6,473,500
2024-04-12	0.320	0.355	0.320	0.350	0.350	14,177,400
2024-04-09	0.325	0.325	0.315	0.320	0.320	2,456,200
2024-04-08	0.330	0.330	0.320	0.325	0.325	1,198,800
2024-04-05	0.320	0.330	0.320	0.330	0.330	1,519,800
2024-04-04	0.315	0.330	0.315	0.325	0.325	4,644,700
2024-04-03	0.315	0.320	0.315	0.315	0.315	2,323,100
2024-04-02	0.320	0.325	0.315	0.320	0.320	2,123,200
2024-04-01	0.320	0.345	0.320	0.325	0.325	10,184,000
2024-03-29	0.315	0.320	0.305	0.310	0.310	3,731,400
2024-03-27	0.330	0.330	0.310	0.315	0.315	3,375,800
2024-03-26	0.340	0.345	0.320	0.330	0.330	6,478,500
2024-03-25	0.315	0.340	0.315	0.335	0.335	11,059,500
2024-03-22	0.320	0.325	0.315	0.315	0.315	5,172,900
2024-03-21	0.310	0.325	0.300	0.320	0.320	9,307,300
2024-03-20	0.305	0.325	0.300	0.310	0.310	16,619,400
2024-03-19	0.320	0.330	0.305	0.320	0.320	10,764,000
2024-03-18	0.280	0.325	0.275	0.325	0.325	20,986,600
2024-03-15	0.280	0.285	0.275	0.280	0.280	3,251,100
2024-03-14	0.280	0.285	0.275	0.280	0.280	2,500,500
2024-03-13	0.285	0.290	0.270	0.280	0.280	5,496,700
2024-03-12	0.260	0.300	0.260	0.280	0.280	14,051,400
2024-03-11	0.260	0.265	0.260	0.260	0.260	1,748,900
2024-03-08	0.260	0.265	0.255	0.265	0.265	1,145,200
2024-03-07	0.265	0.265	0.260	0.260	0.260	453,000
2024-03-06	0.270	0.270	0.255	0.260	0.260	3,518,100
2024-03-05	0.270	0.275	0.260	0.270	0.270	3,292,900
2024-03-04	0.260	0.270	0.255	0.265	0.265	1,638,200

← NewerPage 11 of 21 · 1,236 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.