EA Technique M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.255	0.270	0.250	0.260	0.260	2,785,700
2024-02-29	0.265	0.265	0.250	0.255	0.255	1,808,800
2024-02-28	0.270	0.270	0.260	0.265	0.265	1,297,900
2024-02-27	0.265	0.275	0.265	0.265	0.265	1,698,200
2024-02-26	0.270	0.280	0.270	0.270	0.270	2,181,300
2024-02-23	0.275	0.275	0.265	0.270	0.270	2,252,100
2024-02-22	0.265	0.280	0.265	0.270	0.270	1,895,100
2024-02-21	0.265	0.270	0.260	0.265	0.265	706,600
2024-02-20	0.265	0.275	0.260	0.265	0.265	3,555,600
2024-02-19	0.265	0.270	0.260	0.270	0.270	701,200
2024-02-16	0.270	0.270	0.265	0.265	0.265	1,331,000
2024-02-15	0.265	0.280	0.260	0.270	0.270	4,944,900
2024-02-14	0.260	0.265	0.255	0.260	0.260	877,100
2024-02-13	0.250	0.260	0.250	0.255	0.255	1,277,900
2024-02-09	0.250	0.255	0.245	0.250	0.250	416,000
2024-02-08	0.245	0.255	0.245	0.250	0.250	466,400
2024-02-07	0.245	0.250	0.235	0.240	0.240	2,672,800
2024-02-06	0.250	0.250	0.240	0.245	0.245	1,680,100
2024-02-05	0.250	0.260	0.245	0.250	0.250	1,125,300
2024-02-02	0.265	0.265	0.245	0.250	0.250	2,724,700
2024-01-31	0.265	0.270	0.255	0.255	0.255	2,324,600
2024-01-30	0.275	0.280	0.255	0.260	0.260	3,560,200
2024-01-29	0.275	0.280	0.270	0.275	0.275	1,568,300
2024-01-26	0.275	0.280	0.265	0.270	0.270	1,820,500
2024-01-24	0.265	0.280	0.260	0.275	0.275	2,592,700
2024-01-23	0.260	0.270	0.260	0.260	0.260	2,711,900
2024-01-22	0.255	0.270	0.255	0.265	0.265	2,417,300
2024-01-19	0.255	0.260	0.230	0.255	0.255	4,378,400
2024-01-18	0.285	0.285	0.230	0.255	0.255	11,568,000
2024-01-17	0.285	0.290	0.280	0.285	0.285	1,645,500
2024-01-16	0.295	0.305	0.285	0.285	0.285	6,144,000
2024-01-15	0.295	0.295	0.280	0.295	0.295	4,451,700
2024-01-12	0.290	0.300	0.290	0.295	0.295	3,543,400
2024-01-11	0.305	0.310	0.285	0.290	0.290	6,711,100
2024-01-10	0.305	0.310	0.295	0.300	0.300	4,221,300
2024-01-09	0.305	0.320	0.300	0.305	0.305	6,696,700
2024-01-08	0.335	0.335	0.300	0.305	0.305	17,772,199
2024-01-05	0.340	0.345	0.330	0.335	0.335	6,642,400
2024-01-04	0.325	0.345	0.315	0.335	0.335	14,966,100
2024-01-03	0.320	0.330	0.315	0.320	0.320	14,664,600
2024-01-02	0.330	0.330	0.315	0.320	0.320	6,503,200
2023-12-29	0.320	0.330	0.315	0.325	0.325	5,580,700
2023-12-28	0.340	0.345	0.320	0.320	0.320	11,631,100
2023-12-27	0.295	0.340	0.295	0.340	0.340	23,715,801
2023-12-26	0.295	0.300	0.280	0.295	0.295	7,470,500
2023-12-22	0.295	0.300	0.290	0.295	0.295	3,380,600
2023-12-21	0.300	0.300	0.290	0.295	0.295	2,261,600
2023-12-20	0.300	0.300	0.290	0.300	0.300	4,246,400
2023-12-19	0.300	0.310	0.290	0.300	0.300	6,527,600
2023-12-18	0.305	0.310	0.300	0.300	0.300	4,346,100
2023-12-15	0.310	0.310	0.300	0.305	0.305	4,595,600
2023-12-14	0.300	0.315	0.295	0.305	0.305	8,759,200
2023-12-13	0.285	0.300	0.280	0.295	0.295	6,182,500
2023-12-12	0.290	0.295	0.285	0.285	0.285	3,667,600
2023-12-11	0.300	0.300	0.285	0.290	0.290	6,756,200
2023-12-08	0.285	0.300	0.270	0.295	0.295	9,784,400
2023-12-07	0.270	0.285	0.265	0.285	0.285	10,203,400
2023-12-06	0.260	0.270	0.245	0.270	0.270	9,782,100
2023-12-05	0.285	0.285	0.255	0.260	0.260	9,217,400
2023-12-04	0.300	0.300	0.275	0.285	0.285	5,174,300

← NewerPage 12 of 21 · 1,233 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.