EA Technique M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.305	0.310	0.300	0.305	0.305	3,888,700
2026-05-01	0.305	0.305	0.305	0.305	0.305	0
2026-04-30	0.305	0.305	0.300	0.305	0.305	601,800
2026-04-29	0.300	0.305	0.295	0.305	0.305	3,245,800
2026-04-28	0.300	0.300	0.295	0.295	0.295	2,077,200
2026-04-27	0.300	0.305	0.300	0.300	0.300	3,316,600
2026-04-24	0.300	0.305	0.300	0.305	0.305	1,329,000
2026-04-23	0.300	0.305	0.300	0.305	0.305	592,000
2026-04-22	0.300	0.305	0.300	0.300	0.300	1,036,300
2026-04-21	0.305	0.305	0.300	0.300	0.300	1,361,800
2026-04-20	0.300	0.305	0.300	0.305	0.305	515,000
2026-04-17	0.300	0.305	0.300	0.305	0.305	790,500
2026-04-16	0.305	0.305	0.300	0.305	0.305	670,800
2026-04-15	0.305	0.305	0.300	0.305	0.305	224,500
2026-04-14	0.300	0.305	0.300	0.305	0.305	183,500
2026-04-13	0.305	0.305	0.300	0.305	0.305	3,397,300
2026-04-10	0.300	0.305	0.300	0.305	0.305	735,100
2026-04-09	0.305	0.305	0.305	0.305	0.305	15,659,500
2026-04-08	0.305	0.305	0.300	0.305	0.305	4,822,700
2026-04-07	0.305	0.310	0.305	0.305	0.305	6,896,800
2026-04-06	0.305	0.310	0.305	0.305	0.305	7,136,800
2026-04-03	0.300	0.305	0.300	0.305	0.305	10,460,400
2026-04-02	0.300	0.305	0.300	0.305	0.305	8,041,300
2026-04-01	0.300	0.305	0.300	0.300	0.300	13,515,900
2026-03-31	0.300	0.305	0.295	0.305	0.305	12,374,300
2026-03-30	0.300	0.305	0.295	0.305	0.305	22,564,900
2026-03-27	0.305	0.310	0.300	0.305	0.305	9,692,200
2026-03-26	0.305	0.310	0.300	0.305	0.305	17,457,300
2026-03-25	0.305	0.310	0.305	0.305	0.305	8,052,900
2026-03-24	0.310	0.310	0.300	0.305	0.305	10,738,300
2026-03-20	0.305	0.305	0.305	0.305	0.305	0
2026-03-19	0.305	0.310	0.300	0.305	0.305	15,057,200
2026-03-18	0.305	0.310	0.300	0.305	0.305	8,633,700
2026-03-17	0.305	0.310	0.300	0.305	0.305	11,368,800
2026-03-16	0.305	0.310	0.300	0.305	0.305	13,730,100
2026-03-13	0.305	0.305	0.300	0.305	0.305	8,415,600
2026-03-12	0.305	0.310	0.300	0.305	0.305	11,084,200
2026-03-11	0.310	0.310	0.300	0.305	0.305	13,092,900
2026-03-10	0.305	0.310	0.300	0.305	0.305	10,196,500
2026-03-09	0.305	0.310	0.300	0.305	0.305	11,175,300
2026-03-06	0.300	0.310	0.300	0.305	0.305	13,239,400
2026-03-05	0.300	0.310	0.300	0.305	0.305	9,746,300
2026-03-04	0.305	0.310	0.300	0.305	0.305	12,395,200
2026-03-03	0.305	0.310	0.300	0.305	0.305	14,582,600
2026-03-02	0.305	0.310	0.300	0.310	0.310	12,132,300
2026-02-27	0.310	0.315	0.305	0.310	0.310	11,835,100
2026-02-26	0.310	0.315	0.305	0.310	0.310	13,879,900
2026-02-25	0.310	0.315	0.305	0.315	0.315	8,560,900
2026-02-24	0.310	0.315	0.310	0.310	0.310	11,143,500
2026-02-23	0.310	0.315	0.310	0.315	0.315	11,016,500
2026-02-20	0.305	0.310	0.305	0.310	0.310	7,717,900
2026-02-19	0.310	0.315	0.305	0.310	0.310	19,200,900
2026-02-16	0.310	0.315	0.310	0.315	0.315	1,125,500
2026-02-13	0.305	0.315	0.305	0.310	0.310	7,296,400
2026-02-12	0.310	0.315	0.305	0.310	0.310	20,394,900
2026-02-11	0.315	0.315	0.310	0.315	0.315	978,500
2026-02-10	0.315	0.320	0.310	0.315	0.315	21,494,600
2026-02-09	0.310	0.320	0.310	0.320	0.320	20,086,000
2026-02-06	0.320	0.320	0.295	0.310	0.310	24,282,900
2026-02-05	0.320	0.320	0.315	0.320	0.320	4,859,900

← NewerPage 3 of 21 · 1,232 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.