EA Technique M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.320	0.325	0.315	0.320	0.320	15,505,000
2026-02-03	0.320	0.320	0.315	0.320	0.320	13,060,000
2026-01-30	0.320	0.325	0.315	0.320	0.320	4,210,600
2026-01-29	0.320	0.325	0.320	0.325	0.325	12,955,600
2026-01-28	0.320	0.325	0.315	0.320	0.320	15,121,300
2026-01-27	0.315	0.325	0.315	0.320	0.320	6,916,600
2026-01-26	0.320	0.325	0.315	0.320	0.320	28,573,100
2026-01-23	0.325	0.325	0.320	0.320	0.320	15,940,100
2026-01-22	0.315	0.325	0.315	0.320	0.320	14,655,300
2026-01-21	0.320	0.325	0.315	0.320	0.320	13,334,600
2026-01-20	0.320	0.325	0.315	0.320	0.320	16,149,000
2026-01-19	0.320	0.320	0.320	0.320	0.320	13,743,000
2026-01-16	0.320	0.325	0.320	0.320	0.320	13,021,900
2026-01-15	0.320	0.325	0.320	0.320	0.320	16,995,000
2026-01-14	0.320	0.325	0.320	0.320	0.320	13,465,200
2026-01-13	0.315	0.325	0.315	0.325	0.325	12,138,600
2026-01-12	0.320	0.325	0.315	0.320	0.320	18,419,600
2026-01-09	0.320	0.325	0.320	0.320	0.320	12,155,200
2026-01-08	0.320	0.325	0.315	0.320	0.320	12,755,500
2026-01-07	0.320	0.325	0.320	0.320	0.320	17,474,200
2026-01-06	0.320	0.325	0.315	0.320	0.320	13,053,200
2026-01-05	0.320	0.325	0.315	0.320	0.320	11,502,100
2026-01-02	0.320	0.320	0.320	0.320	0.320	16,694,000
2026-01-01	0.320	0.320	0.320	0.320	0.320	0
2025-12-31	0.320	0.325	0.315	0.320	0.320	14,262,000
2025-12-30	0.320	0.325	0.315	0.320	0.320	13,823,000
2025-12-29	0.320	0.325	0.315	0.320	0.320	16,244,700
2025-12-26	0.325	0.325	0.315	0.320	0.320	14,154,500
2025-12-25	0.320	0.320	0.320	0.320	0.320	0
2025-12-24	0.320	0.325	0.320	0.320	0.320	11,648,700
2025-12-23	0.320	0.325	0.315	0.320	0.320	16,085,400
2025-12-22	0.320	0.325	0.315	0.320	0.320	14,220,800
2025-12-19	0.320	0.325	0.315	0.320	0.320	16,428,900
2025-12-18	0.320	0.325	0.315	0.320	0.320	13,528,900
2025-12-17	0.320	0.325	0.315	0.320	0.320	13,607,800
2025-12-16	0.320	0.325	0.315	0.320	0.320	14,041,800
2025-12-15	0.320	0.325	0.315	0.320	0.320	18,293,200
2025-12-12	0.320	0.325	0.315	0.320	0.320	12,807,100
2025-12-11	0.320	0.325	0.315	0.320	0.320	16,118,100
2025-12-10	0.320	0.325	0.315	0.320	0.320	11,799,500
2025-12-09	0.320	0.325	0.315	0.320	0.320	11,682,800
2025-12-08	0.320	0.325	0.315	0.320	0.320	15,367,200
2025-12-05	0.320	0.325	0.315	0.320	0.320	11,965,400
2025-12-04	0.320	0.325	0.320	0.320	0.320	11,689,600
2025-12-03	0.315	0.325	0.315	0.320	0.320	13,573,100
2025-12-02	0.320	0.325	0.315	0.320	0.320	11,117,700
2025-12-01	0.315	0.325	0.315	0.325	0.325	11,304,600
2025-11-28	0.315	0.325	0.315	0.315	0.315	14,869,300
2025-11-27	0.320	0.325	0.315	0.320	0.320	12,129,700
2025-11-26	0.320	0.325	0.320	0.320	0.320	10,515,900
2025-11-25	0.320	0.325	0.315	0.320	0.320	11,699,300
2025-11-24	0.320	0.325	0.315	0.320	0.320	10,440,200
2025-11-21	0.315	0.325	0.315	0.320	0.320	11,694,000
2025-11-20	0.320	0.325	0.315	0.320	0.320	11,542,500
2025-11-19	0.320	0.325	0.315	0.320	0.320	8,777,400
2025-11-18	0.320	0.325	0.315	0.320	0.320	22,983,900
2025-11-17	0.320	0.325	0.315	0.320	0.320	18,985,700
2025-11-14	0.325	0.325	0.315	0.320	0.320	277,900
2025-11-13	0.320	0.325	0.315	0.325	0.325	22,510,200
2025-11-12	0.320	0.325	0.315	0.320	0.320	14,387,900

← NewerPage 4 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.