EA Technique M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.285	0.300	0.275	0.295	0.295	7,107,100
2023-11-30	0.300	0.300	0.280	0.290	0.290	3,437,700
2023-11-29	0.285	0.300	0.285	0.300	0.300	5,290,100
2023-11-28	0.315	0.315	0.285	0.285	0.285	16,580,900
2023-11-27	0.330	0.335	0.305	0.315	0.315	8,346,100
2023-11-24	0.330	0.330	0.320	0.330	0.330	3,898,100
2023-11-23	0.330	0.340	0.320	0.330	0.330	8,026,100
2023-11-22	0.325	0.330	0.315	0.330	0.330	4,833,000
2023-11-21	0.310	0.325	0.305	0.325	0.325	8,089,200
2023-11-20	0.305	0.315	0.300	0.305	0.305	2,899,800
2023-11-17	0.315	0.315	0.305	0.305	0.305	3,395,500
2023-11-16	0.300	0.320	0.290	0.310	0.310	10,572,500
2023-11-15	0.305	0.315	0.295	0.300	0.300	6,675,100
2023-11-14	0.320	0.325	0.305	0.305	0.305	8,984,100
2023-11-10	0.330	0.330	0.315	0.320	0.320	10,589,700
2023-11-09	0.335	0.335	0.315	0.325	0.325	8,153,400
2023-11-08	0.370	0.370	0.325	0.330	0.330	42,593,500
2023-11-07	0.345	0.395	0.345	0.385	0.385	53,830,199
2023-11-06	0.325	0.345	0.320	0.340	0.340	7,687,100
2023-11-03	0.315	0.330	0.315	0.315	0.315	3,081,700
2023-11-02	0.320	0.330	0.310	0.315	0.315	4,991,500
2023-11-01	0.330	0.335	0.315	0.315	0.315	5,358,100
2023-10-31	0.330	0.335	0.310	0.330	0.330	7,516,800
2023-10-30	0.350	0.350	0.325	0.325	0.325	9,546,500
2023-10-27	0.325	0.350	0.320	0.350	0.350	13,056,200
2023-10-26	0.330	0.330	0.315	0.325	0.325	3,646,900
2023-10-25	0.330	0.340	0.325	0.330	0.330	5,275,800
2023-10-24	0.310	0.335	0.305	0.330	0.330	7,663,900
2023-10-23	0.330	0.355	0.305	0.305	0.305	21,921,000
2023-10-20	0.340	0.340	0.325	0.330	0.330	5,232,400
2023-10-19	0.325	0.350	0.315	0.340	0.340	18,299,301
2023-10-18	0.280	0.335	0.280	0.330	0.330	30,473,600
2023-10-17	0.295	0.305	0.270	0.285	0.285	16,198,800
2023-10-16	0.280	0.300	0.275	0.295	0.295	18,995,301
2023-10-13	0.265	0.280	0.265	0.275	0.275	5,247,300
2023-10-12	0.260	0.270	0.260	0.270	0.270	2,240,600
2023-10-11	0.265	0.270	0.260	0.265	0.265	2,099,600
2023-10-10	0.260	0.265	0.260	0.265	0.265	1,654,600
2023-10-09	0.260	0.265	0.250	0.255	0.255	2,305,900
2023-10-06	0.265	0.270	0.255	0.260	0.260	2,545,400
2023-10-05	0.255	0.265	0.255	0.265	0.265	2,429,200
2023-10-04	0.265	0.270	0.255	0.255	0.255	3,653,800
2023-10-03	0.260	0.270	0.255	0.270	0.270	3,573,300
2023-10-02	0.275	0.285	0.255	0.260	0.260	8,952,200
2023-09-29	0.270	0.285	0.270	0.275	0.275	12,925,900
2023-09-27	0.260	0.270	0.260	0.270	0.270	6,258,300
2023-09-26	0.260	0.265	0.260	0.260	0.260	1,194,000
2023-09-25	0.265	0.265	0.255	0.260	0.260	3,206,400
2023-09-22	0.265	0.270	0.260	0.260	0.260	3,757,500
2023-09-21	0.260	0.265	0.255	0.260	0.260	2,281,600
2023-09-20	0.265	0.280	0.260	0.260	0.260	10,451,100
2023-09-19	0.255	0.270	0.255	0.270	0.270	8,665,500
2023-09-18	0.255	0.260	0.245	0.250	0.250	2,494,500
2023-09-15	0.250	0.265	0.245	0.260	0.260	11,048,000
2023-09-14	0.235	0.250	0.235	0.245	0.245	2,988,200
2023-09-13	0.235	0.235	0.225	0.235	0.235	1,952,800
2023-09-12	0.240	0.245	0.220	0.235	0.235	8,415,700
2023-09-11	0.255	0.255	0.240	0.245	0.245	2,881,200
2023-09-08	0.245	0.255	0.245	0.250	0.250	3,117,700
2023-09-07	0.245	0.250	0.235	0.245	0.245	8,442,200

← NewerPage 13 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.