EA Technique M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	0.035	0.035	0.030	0.035	0.035	2,144,600
2022-06-07	0.040	0.040	0.035	0.035	0.035	240,100
2022-06-03	0.040	0.040	0.040	0.040	0.040	220,000
2022-06-02	0.035	0.040	0.035	0.040	0.040	50,100
2022-06-01	0.040	0.040	0.040	0.040	0.040	31,000
2022-05-31	0.040	0.040	0.035	0.035	0.035	30,600
2022-05-30	0.035	0.040	0.035	0.040	0.040	33,600
2022-05-27	0.035	0.035	0.035	0.035	0.035	48,000
2022-05-26	0.040	0.040	0.035	0.035	0.035	16,100
2022-05-25	0.040	0.040	0.040	0.040	0.040	1,100
2022-05-23	0.040	0.040	0.035	0.035	0.035	692,000
2022-05-20	0.035	0.040	0.035	0.040	0.040	64,000
2022-05-19	0.040	0.040	0.030	0.035	0.035	5,092,300
2022-05-18	0.040	0.040	0.040	0.040	0.040	240,600
2022-05-17	0.045	0.045	0.045	0.045	0.045	21,600
2022-05-13	0.040	0.040	0.040	0.040	0.040	290,200
2022-05-12	0.040	0.040	0.040	0.040	0.040	225,000
2022-05-11	0.040	0.045	0.040	0.045	0.045	566,600
2022-05-10	0.045	0.045	0.040	0.040	0.040	355,100
2022-05-09	0.045	0.045	0.040	0.045	0.045	81,200
2022-05-06	0.040	0.045	0.040	0.045	0.045	631,400
2022-05-05	0.045	0.045	0.045	0.045	0.045	11,100
2022-04-29	0.045	0.045	0.040	0.045	0.045	118,700
2022-04-28	0.045	0.045	0.040	0.040	0.040	180,000
2022-04-27	0.040	0.045	0.040	0.045	0.045	110,000
2022-04-26	0.045	0.045	0.040	0.045	0.045	900,800
2022-04-25	0.045	0.045	0.045	0.045	0.045	63,000
2022-04-22	0.045	0.045	0.040	0.045	0.045	38,400
2022-04-21	0.040	0.045	0.040	0.045	0.045	582,500
2022-04-20	0.045	0.045	0.040	0.040	0.040	60,200
2022-04-18	0.040	0.040	0.040	0.040	0.040	139,100
2022-04-15	0.040	0.040	0.040	0.040	0.040	81,800
2022-04-14	0.045	0.045	0.045	0.045	0.045	112,000
2022-04-13	0.040	0.045	0.040	0.045	0.045	31,700
2022-04-12	0.040	0.045	0.040	0.045	0.045	855,800
2022-04-11	0.040	0.040	0.040	0.040	0.040	67,300
2022-04-08	0.045	0.045	0.040	0.045	0.045	277,000
2022-04-07	0.040	0.050	0.040	0.045	0.045	444,000
2022-04-06	0.045	0.045	0.045	0.045	0.045	330,000
2022-04-05	0.045	0.050	0.045	0.050	0.050	471,200
2022-04-04	0.040	0.045	0.040	0.045	0.045	145,000
2022-04-01	0.045	0.045	0.040	0.045	0.045	151,100
2022-03-31	0.040	0.045	0.040	0.045	0.045	206,100
2022-03-30	0.040	0.040	0.040	0.040	0.040	80,000
2022-03-29	0.045	0.045	0.040	0.040	0.040	140,000
2022-03-28	0.040	0.045	0.040	0.045	0.045	100,000
2022-03-25	0.040	0.045	0.040	0.045	0.045	417,200
2022-03-24	0.040	0.045	0.040	0.045	0.045	461,000
2022-03-23	0.040	0.045	0.040	0.045	0.045	263,000
2022-03-22	0.035	0.045	0.035	0.045	0.045	38,000
2022-03-21	0.040	0.045	0.040	0.045	0.045	177,100
2022-03-18	0.045	0.045	0.045	0.045	0.045	50,000
2022-03-17	0.045	0.045	0.040	0.045	0.045	55,600
2022-03-16	0.040	0.045	0.035	0.040	0.040	246,900
2022-03-15	0.040	0.040	0.040	0.040	0.040	134,000
2022-03-14	0.040	0.040	0.035	0.035	0.035	61,400
2022-03-11	0.040	0.040	0.035	0.040	0.040	380,000
2022-03-10	0.040	0.040	0.035	0.040	0.040	742,000
2022-03-09	0.040	0.040	0.035	0.040	0.040	423,600
2022-03-08	0.035	0.040	0.035	0.035	0.035	647,000

← NewerPage 19 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.