Eurospan Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 1.930 | 1.950 | 1.930 | 1.950 | 1.711 | 70,300 |
| 2024-07-15 | 1.940 | 1.950 | 1.920 | 1.930 | 1.693 | 41,600 |
| 2024-07-12 | 1.940 | 1.960 | 1.920 | 1.940 | 1.702 | 172,500 |
| 2024-07-11 | 1.850 | 2.000 | 1.850 | 1.940 | 1.702 | 586,100 |
| 2024-07-10 | 1.780 | 1.800 | 1.750 | 1.800 | 1.579 | 90,400 |
| 2024-07-09 | 1.720 | 1.750 | 1.700 | 1.750 | 1.536 | 69,500 |
| 2024-07-05 | 1.700 | 1.720 | 1.700 | 1.720 | 1.509 | 23,700 |
| 2024-07-04 | 1.650 | 1.700 | 1.650 | 1.700 | 1.492 | 38,000 |
| 2024-07-03 | 1.670 | 1.670 | 1.660 | 1.660 | 1.457 | 5,000 |
| 2024-07-02 | 1.650 | 1.670 | 1.650 | 1.670 | 1.465 | 22,400 |
| 2024-07-01 | 1.680 | 1.690 | 1.640 | 1.640 | 1.439 | 36,000 |
| 2024-06-28 | 1.690 | 1.700 | 1.690 | 1.690 | 1.483 | 23,700 |
| 2024-06-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.421 | 1,000 |
| 2024-06-26 | 1.700 | 1.720 | 1.700 | 1.710 | 1.500 | 110,900 |
| 2024-06-25 | 1.700 | 1.710 | 1.700 | 1.710 | 1.500 | 48,000 |
| 2024-06-24 | 1.710 | 1.720 | 1.700 | 1.720 | 1.509 | 95,500 |
| 2024-06-21 | 1.700 | 1.740 | 1.700 | 1.710 | 1.500 | 159,500 |
| 2024-06-20 | 1.710 | 1.710 | 1.700 | 1.710 | 1.500 | 37,000 |
| 2024-06-19 | 1.730 | 1.730 | 1.710 | 1.710 | 1.500 | 42,300 |
| 2024-06-18 | 1.800 | 1.800 | 1.750 | 1.760 | 1.544 | 33,000 |
| 2024-06-14 | 1.730 | 1.820 | 1.730 | 1.800 | 1.579 | 112,500 |
| 2024-06-13 | 1.750 | 1.760 | 1.730 | 1.760 | 1.544 | 48,100 |
| 2024-06-12 | 1.720 | 1.760 | 1.720 | 1.760 | 1.544 | 22,400 |
| 2024-06-11 | 1.750 | 1.780 | 1.720 | 1.720 | 1.509 | 33,400 |
| 2024-06-10 | 1.750 | 1.780 | 1.740 | 1.760 | 1.544 | 86,700 |
| 2024-06-07 | 1.750 | 1.750 | 1.730 | 1.740 | 1.527 | 209,600 |
| 2024-06-06 | 1.710 | 1.740 | 1.710 | 1.740 | 1.527 | 89,700 |
| 2024-06-05 | 1.710 | 1.710 | 1.710 | 1.710 | 1.500 | 36,600 |
| 2024-06-04 | 1.730 | 1.730 | 1.700 | 1.710 | 1.500 | 98,700 |
| 2024-05-31 | 1.710 | 1.710 | 1.710 | 1.710 | 1.500 | 16,500 |
| 2024-05-30 | 1.710 | 1.730 | 1.710 | 1.720 | 1.509 | 77,000 |
| 2024-05-29 | 1.730 | 1.740 | 1.700 | 1.740 | 1.527 | 159,800 |
| 2024-05-28 | 1.790 | 1.790 | 1.700 | 1.750 | 1.536 | 796,700 |
| 2024-05-27 | 1.750 | 1.850 | 1.730 | 1.780 | 1.562 | 1,410,400 |
| 2024-05-24 | 1.550 | 1.790 | 1.550 | 1.700 | 1.492 | 340,600 |
| 2024-05-23 | 1.510 | 1.520 | 1.510 | 1.520 | 1.334 | 6,000 |
| 2024-05-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.334 | 5,000 |
| 2024-05-17 | 1.660 | 1.660 | 1.500 | 1.500 | 1.316 | 11,200 |
| 2024-05-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.360 | 5,000 |
| 2024-05-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.316 | 1,000 |
| 2024-05-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.316 | 10,000 |
| 2024-05-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.316 | 2,000 |
| 2024-05-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.316 | 20,000 |
| 2024-05-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.404 | 100 |
| 2024-05-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.316 | 10,000 |
| 2024-05-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.316 | 13,000 |
| 2024-05-06 | 1.500 | 1.550 | 1.500 | 1.500 | 1.316 | 12,000 |
| 2024-05-02 | 1.580 | 1.580 | 1.510 | 1.510 | 1.325 | 10,100 |
| 2024-04-30 | 1.550 | 1.550 | 1.500 | 1.500 | 1.316 | 26,000 |
| 2024-04-29 | 1.440 | 1.580 | 1.440 | 1.550 | 1.360 | 18,000 |
| 2024-04-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.228 | 2,000 |
| 2024-04-25 | 1.350 | 1.390 | 1.350 | 1.390 | 1.220 | 11,000 |
| 2024-04-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.141 | 5,000 |
| 2024-04-22 | 1.260 | 1.280 | 1.260 | 1.280 | 1.123 | 2,100 |
| 2024-04-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.123 | 5,000 |
| 2024-04-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.106 | 11,000 |
| 2024-04-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.088 | 10,000 |
| 2024-04-05 | 1.310 | 1.310 | 1.310 | 1.310 | 1.149 | 6,000 |
| 2024-04-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.141 | 6,000 |
| 2024-04-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.141 | 5,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-11 | 0.0500 MYR |
| 2024-07-24 | 0.2000 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.