Eurospan Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	1.250	1.300	1.250	1.300	1.141	6,000
2024-03-19	1.250	1.250	1.250	1.250	1.097	6,600
2024-03-18	1.250	1.250	1.250	1.250	1.097	5,000
2024-03-14	1.260	1.260	1.260	1.260	1.106	7,000
2024-03-11	1.280	1.300	1.280	1.300	1.141	5,200
2024-03-08	1.290	1.390	1.280	1.280	1.123	34,400
2024-03-06	1.200	1.250	1.200	1.250	1.097	6,300
2024-03-04	1.250	1.250	1.250	1.250	1.097	10,000
2024-03-01	1.190	1.200	1.190	1.200	1.053	11,000
2024-02-28	1.200	1.200	1.200	1.200	1.053	10,000
2024-02-27	1.200	1.200	1.200	1.200	1.053	1,000
2024-02-16	1.100	1.100	1.100	1.100	0.965	2,000
2024-02-08	1.100	1.100	1.100	1.100	0.965	1,000
2024-01-31	1.150	1.150	1.150	1.150	1.009	5,000
2024-01-30	1.160	1.160	1.160	1.160	1.018	1,000
2024-01-24	1.230	1.230	1.170	1.170	1.027	4,000
2024-01-19	1.300	1.300	1.280	1.280	1.123	31,000
2024-01-17	1.400	1.400	1.400	1.400	1.228	1,000
2024-01-16	1.400	1.400	1.400	1.400	1.228	2,000
2024-01-11	1.450	1.450	1.450	1.450	1.272	2,500
2024-01-09	1.450	1.450	1.450	1.450	1.272	200
2024-01-05	1.350	1.450	1.350	1.350	1.185	6,400
2024-01-04	1.350	1.450	1.350	1.450	1.272	6,000
2023-12-28	1.350	1.350	1.350	1.350	1.185	11,400
2023-12-27	1.450	1.450	1.450	1.450	1.272	5,000
2023-12-21	1.350	1.450	1.350	1.450	1.272	3,900
2023-12-19	1.340	1.340	1.340	1.340	1.176	100
2023-12-18	1.400	1.400	1.310	1.310	1.149	1,000
2023-12-15	1.450	1.450	1.450	1.450	1.272	10,000
2023-12-14	1.450	1.450	1.450	1.450	1.272	15,900
2023-12-13	1.440	1.440	1.440	1.440	1.264	9,100
2023-12-11	1.450	1.450	1.340	1.340	1.176	13,100
2023-12-07	1.340	1.440	1.340	1.440	1.264	14,100
2023-12-06	1.110	1.110	1.110	1.110	0.974	1,000
2023-12-04	1.550	1.550	1.550	1.550	1.360	3,000
2023-12-01	1.500	1.500	1.500	1.500	1.316	2,000
2023-11-30	1.500	1.500	1.500	1.500	1.316	1,000
2023-11-29	1.480	1.480	1.480	1.480	1.299	1,000
2023-11-28	1.500	1.530	1.500	1.530	1.342	12,800
2023-11-27	1.510	1.510	1.500	1.500	1.316	10,200
2023-11-23	1.480	1.480	1.480	1.480	1.299	4,700
2023-11-22	1.500	1.500	1.470	1.470	1.290	20,800
2023-11-17	1.480	1.480	1.480	1.480	1.299	6,500
2023-11-16	1.520	1.560	1.500	1.560	1.369	9,300
2023-11-15	1.480	1.480	1.460	1.460	1.281	14,000
2023-11-10	1.450	1.450	1.450	1.450	1.272	6,000
2023-11-09	1.460	1.460	1.450	1.450	1.272	5,000
2023-11-08	1.450	1.450	1.450	1.450	1.272	1,000
2023-11-06	1.480	1.480	1.480	1.480	1.299	3,100
2023-11-02	1.440	1.440	1.440	1.440	1.264	4,000
2023-11-01	1.480	1.480	1.460	1.470	1.290	11,300
2023-10-31	1.600	1.600	1.440	1.440	1.264	12,000
2023-10-30	1.500	1.500	1.440	1.440	1.264	1,000
2023-10-27	1.440	1.440	1.440	1.440	1.264	200
2023-10-25	1.440	1.440	1.420	1.420	1.246	16,000
2023-10-24	1.410	1.420	1.410	1.420	1.246	8,900
2023-10-23	1.400	1.410	1.400	1.410	1.237	5,000
2023-10-20	1.410	1.410	1.400	1.400	1.228	5,100
2023-10-19	1.400	1.400	1.400	1.400	1.228	7,000
2023-10-18	1.390	1.390	1.390	1.390	1.220	10,000

← NewerPage 11 of 16 · 908 trading daysOlder →

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.