EA Technique M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.300	0.305	0.300	0.300	0.300	1,935,600
2026-07-24	0.300	0.305	0.295	0.300	0.300	1,908,000
2026-07-23	0.300	0.305	0.300	0.300	0.300	5,321,300
2026-07-22	0.300	0.305	0.300	0.300	0.300	1,903,500
2026-07-21	0.300	0.300	0.295	0.300	0.300	1,779,600
2026-07-20	0.300	0.305	0.300	0.300	0.300	6,324,400
2026-07-17	0.295	0.300	0.295	0.300	0.300	1,536,500
2026-07-16	0.295	0.300	0.295	0.300	0.300	2,805,000
2026-07-15	0.300	0.300	0.295	0.300	0.300	4,315,000
2026-07-14	0.295	0.300	0.295	0.300	0.300	1,387,100
2026-07-13	0.300	0.305	0.300	0.300	0.300	1,918,100
2026-07-10	0.300	0.300	0.300	0.300	0.300	4,267,300
2026-07-09	0.300	0.305	0.295	0.300	0.300	1,648,800
2026-07-08	0.300	0.305	0.300	0.300	0.300	2,012,400
2026-07-07	0.300	0.300	0.300	0.300	0.300	4,132,000
2026-07-06	0.300	0.305	0.295	0.300	0.300	1,700,500
2026-07-03	0.300	0.300	0.300	0.300	0.300	1,899,300
2026-07-02	0.300	0.305	0.300	0.305	0.305	3,726,100
2026-07-01	0.300	0.305	0.300	0.300	0.300	1,227,000
2026-06-30	0.300	0.305	0.295	0.300	0.300	1,904,100
2026-06-29	0.300	0.305	0.295	0.300	0.300	3,760,400
2026-06-26	0.295	0.300	0.295	0.300	0.300	921,000
2026-06-25	0.300	0.300	0.295	0.300	0.300	2,041,800
2026-06-24	0.300	0.305	0.300	0.300	0.300	4,014,800
2026-06-23	0.295	0.295	0.295	0.295	0.295	420,000
2026-06-22	0.300	0.305	0.300	0.300	0.300	2,066,500
2026-06-19	0.295	0.305	0.295	0.305	0.305	2,734,400
2026-06-18	0.300	0.300	0.295	0.295	0.295	420,000
2026-06-17	0.300	0.300	0.300	0.300	0.300	0
2026-06-16	0.295	0.305	0.295	0.300	0.300	2,084,400
2026-06-15	0.295	0.295	0.290	0.290	0.290	2,356,800
2026-06-12	0.295	0.295	0.295	0.295	0.295	686,800
2026-06-11	0.295	0.300	0.295	0.300	0.300	1,548,000
2026-06-10	0.290	0.295	0.290	0.295	0.295	2,068,200
2026-06-09	0.295	0.295	0.295	0.295	0.295	2,389,700
2026-06-08	0.300	0.305	0.295	0.300	0.300	1,735,500
2026-06-05	0.295	0.300	0.290	0.300	0.300	7,929,400
2026-06-04	0.295	0.295	0.295	0.295	0.295	35,000
2026-06-03	0.295	0.295	0.295	0.295	0.295	3,440,200
2026-06-02	0.300	0.300	0.300	0.300	0.300	0
2026-06-01	0.300	0.300	0.300	0.300	0.300	0
2026-05-29	0.295	0.300	0.295	0.300	0.300	3,705,900
2026-05-28	0.295	0.300	0.295	0.300	0.300	1,684,900
2026-05-27	0.300	0.300	0.300	0.300	0.300	0
2026-05-26	0.295	0.305	0.295	0.300	0.300	964,200
2026-05-25	0.295	0.300	0.295	0.300	0.300	147,700
2026-05-22	0.300	0.305	0.295	0.300	0.300	6,692,800
2026-05-21	0.300	0.305	0.300	0.305	0.305	607,200
2026-05-20	0.300	0.305	0.300	0.305	0.305	1,406,000
2026-05-19	0.300	0.305	0.290	0.300	0.300	5,916,700
2026-05-18	0.305	0.305	0.300	0.300	0.300	405,300
2026-05-15	0.305	0.305	0.300	0.305	0.305	4,785,900
2026-05-14	0.310	0.310	0.305	0.310	0.310	65,300
2026-05-13	0.305	0.310	0.305	0.305	0.305	410,500
2026-05-12	0.305	0.315	0.305	0.310	0.310	5,344,000
2026-05-11	0.305	0.305	0.305	0.305	0.305	85,100
2026-05-08	0.305	0.310	0.305	0.305	0.305	514,600
2026-05-07	0.300	0.310	0.300	0.310	0.310	2,088,100
2026-05-06	0.305	0.305	0.300	0.300	0.300	1,865,100
2026-05-05	0.305	0.305	0.300	0.300	0.300	2,133,500

← NewerPage 2 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.