EA Technique M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.315	0.320	0.315	0.315	0.315	10,151,500
2025-11-10	0.315	0.325	0.315	0.320	0.320	16,891,800
2025-11-07	0.320	0.320	0.315	0.320	0.320	7,191,900
2025-11-06	0.320	0.325	0.315	0.320	0.320	8,058,500
2025-11-05	0.320	0.325	0.315	0.325	0.325	18,786,700
2025-11-04	0.315	0.325	0.315	0.320	0.320	5,451,700
2025-11-03	0.320	0.325	0.315	0.320	0.320	7,121,900
2025-10-31	0.320	0.325	0.315	0.320	0.320	18,355,700
2025-10-30	0.315	0.325	0.315	0.320	0.320	4,749,200
2025-10-29	0.325	0.330	0.315	0.320	0.320	9,445,700
2025-10-28	0.325	0.330	0.320	0.320	0.320	20,244,700
2025-10-27	0.330	0.330	0.325	0.330	0.330	2,758,300
2025-10-24	0.335	0.335	0.325	0.330	0.330	3,694,500
2025-10-23	0.325	0.335	0.325	0.335	0.335	14,877,700
2025-10-22	0.325	0.330	0.325	0.330	0.330	1,879,900
2025-10-21	0.330	0.330	0.325	0.330	0.330	3,765,800
2025-10-17	0.330	0.335	0.325	0.330	0.330	9,667,200
2025-10-16	0.325	0.330	0.325	0.330	0.330	3,205,100
2025-10-15	0.330	0.335	0.325	0.330	0.330	2,435,100
2025-10-14	0.320	0.335	0.320	0.330	0.330	6,730,400
2025-10-13	0.320	0.325	0.320	0.325	0.325	1,076,700
2025-10-10	0.325	0.330	0.320	0.325	0.325	3,397,200
2025-10-09	0.325	0.330	0.320	0.325	0.325	5,320,100
2025-10-08	0.320	0.325	0.320	0.325	0.325	817,100
2025-10-07	0.320	0.325	0.315	0.320	0.320	6,482,900
2025-10-06	0.320	0.320	0.315	0.320	0.320	1,983,300
2025-10-03	0.320	0.320	0.315	0.320	0.320	1,862,800
2025-10-02	0.305	0.320	0.305	0.320	0.320	11,909,300
2025-10-01	0.305	0.310	0.305	0.310	0.310	2,035,900
2025-09-30	0.295	0.310	0.295	0.305	0.305	21,312,700
2025-09-29	0.300	0.305	0.295	0.300	0.300	11,419,500
2025-09-26	0.300	0.305	0.295	0.300	0.300	7,025,900
2025-09-25	0.300	0.300	0.295	0.300	0.300	9,470,500
2025-09-24	0.300	0.305	0.295	0.300	0.300	7,760,800
2025-09-23	0.300	0.305	0.295	0.300	0.300	6,156,500
2025-09-22	0.300	0.305	0.295	0.300	0.300	7,557,600
2025-09-19	0.305	0.305	0.295	0.300	0.300	11,710,700
2025-09-18	0.305	0.310	0.300	0.305	0.305	9,119,900
2025-09-17	0.305	0.310	0.300	0.305	0.305	4,482,400
2025-09-16	0.305	0.305	0.305	0.305	0.305	0
2025-09-15	0.305	0.305	0.305	0.305	0.305	0
2025-09-12	0.305	0.310	0.300	0.305	0.305	9,628,600
2025-09-11	0.300	0.310	0.295	0.305	0.305	12,410,600
2025-09-10	0.295	0.300	0.295	0.300	0.300	2,255,100
2025-09-09	0.300	0.305	0.295	0.300	0.300	10,613,700
2025-09-08	0.300	0.305	0.295	0.300	0.300	6,371,600
2025-09-05	0.300	0.300	0.300	0.300	0.300	0
2025-09-04	0.300	0.300	0.295	0.300	0.300	1,542,000
2025-09-03	0.300	0.305	0.295	0.300	0.300	10,278,300
2025-09-02	0.300	0.305	0.295	0.300	0.300	8,342,900
2025-09-01	0.300	0.300	0.300	0.300	0.300	0
2025-08-29	0.305	0.305	0.300	0.300	0.300	2,358,700
2025-08-28	0.305	0.310	0.300	0.305	0.305	8,298,500
2025-08-27	0.300	0.310	0.300	0.300	0.300	7,558,400
2025-08-26	0.305	0.310	0.300	0.300	0.300	3,838,600
2025-08-25	0.305	0.305	0.300	0.305	0.305	6,490,200
2025-08-22	0.300	0.310	0.300	0.305	0.305	9,590,300
2025-08-21	0.300	0.305	0.295	0.295	0.295	9,240,600
2025-08-20	0.290	0.300	0.285	0.300	0.300	7,293,600
2025-08-19	0.290	0.290	0.285	0.290	0.290	3,605,800

← NewerPage 5 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.