EA Technique M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.035	0.035	0.035	0.035	0.035	306,900
2022-09-08	0.035	0.035	0.035	0.035	0.035	154,600
2022-09-07	0.035	0.035	0.035	0.035	0.035	120,000
2022-09-06	0.035	0.040	0.035	0.040	0.040	60,600
2022-09-02	0.035	0.035	0.035	0.035	0.035	197,000
2022-09-01	0.035	0.035	0.035	0.035	0.035	230,000
2022-08-30	0.035	0.035	0.035	0.035	0.035	115,000
2022-08-29	0.040	0.040	0.035	0.035	0.035	80,900
2022-08-26	0.040	0.040	0.035	0.040	0.040	31,100
2022-08-25	0.035	0.035	0.035	0.035	0.035	50,000
2022-08-24	0.030	0.035	0.030	0.035	0.035	53,800
2022-08-23	0.030	0.040	0.030	0.035	0.035	214,200
2022-08-22	0.040	0.040	0.040	0.040	0.040	14,500
2022-08-19	0.035	0.040	0.035	0.040	0.040	386,800
2022-08-18	0.035	0.035	0.035	0.035	0.035	166,900
2022-08-17	0.035	0.035	0.035	0.035	0.035	130,500
2022-08-16	0.035	0.035	0.035	0.035	0.035	20,500
2022-08-15	0.040	0.040	0.030	0.035	0.035	404,400
2022-08-12	0.040	0.040	0.040	0.040	0.040	500
2022-08-11	0.035	0.040	0.035	0.040	0.040	70,100
2022-08-10	0.035	0.035	0.035	0.035	0.035	297,000
2022-08-09	0.035	0.035	0.035	0.035	0.035	70,000
2022-08-08	0.030	0.030	0.030	0.030	0.030	32,000
2022-08-05	0.035	0.035	0.030	0.030	0.030	310,500
2022-08-04	0.030	0.030	0.030	0.030	0.030	180,000
2022-08-03	0.030	0.030	0.030	0.030	0.030	138,900
2022-08-02	0.030	0.030	0.030	0.030	0.030	295,000
2022-08-01	0.030	0.035	0.030	0.030	0.030	530,800
2022-07-29	0.030	0.035	0.030	0.030	0.030	526,600
2022-07-28	0.030	0.030	0.030	0.030	0.030	200,000
2022-07-27	0.030	0.030	0.030	0.030	0.030	509,100
2022-07-22	0.030	0.030	0.025	0.025	0.025	112,000
2022-07-21	0.030	0.030	0.030	0.030	0.030	829,300
2022-07-20	0.035	0.035	0.030	0.030	0.030	475,000
2022-07-19	0.035	0.035	0.030	0.030	0.030	599,300
2022-07-18	0.030	0.030	0.030	0.030	0.030	145,100
2022-07-15	0.035	0.035	0.030	0.030	0.030	16,000
2022-07-14	0.030	0.030	0.030	0.030	0.030	20,500
2022-07-13	0.030	0.030	0.030	0.030	0.030	109,000
2022-07-12	0.030	0.030	0.030	0.030	0.030	560,000
2022-07-08	0.035	0.035	0.035	0.035	0.035	1,000
2022-07-07	0.030	0.030	0.030	0.030	0.030	199,900
2022-07-06	0.030	0.030	0.030	0.030	0.030	470,000
2022-07-05	0.035	0.035	0.025	0.030	0.030	134,000
2022-07-04	0.030	0.030	0.030	0.030	0.030	40,000
2022-07-01	0.030	0.035	0.030	0.035	0.035	100,200
2022-06-30	0.030	0.030	0.030	0.030	0.030	405,800
2022-06-28	0.030	0.030	0.025	0.030	0.030	590,900
2022-06-27	0.030	0.030	0.030	0.030	0.030	556,100
2022-06-24	0.030	0.030	0.030	0.030	0.030	39,700
2022-06-23	0.025	0.030	0.025	0.030	0.030	810,300
2022-06-22	0.030	0.035	0.030	0.035	0.035	1,100,100
2022-06-21	0.035	0.035	0.030	0.035	0.035	2,054,000
2022-06-20	0.035	0.035	0.030	0.030	0.030	180,000
2022-06-17	0.035	0.040	0.035	0.040	0.040	148,500
2022-06-16	0.040	0.040	0.030	0.040	0.040	540,400
2022-06-15	0.040	0.040	0.030	0.040	0.040	36,200
2022-06-13	0.035	0.040	0.035	0.040	0.040	44,800
2022-06-10	0.030	0.040	0.030	0.040	0.040	1,600
2022-06-09	0.035	0.035	0.035	0.035	0.035	40,900

← NewerPage 18 of 21 · 1,237 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.