Eurospan Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	1.400	1.400	1.380	1.400	1.228	16,000
2023-10-13	1.390	1.430	1.390	1.400	1.228	31,000
2023-10-12	1.390	1.390	1.390	1.390	1.220	3,900
2023-10-11	1.400	1.400	1.400	1.400	1.228	6,700
2023-10-10	1.360	1.390	1.360	1.390	1.220	8,400
2023-10-09	1.390	1.390	1.370	1.390	1.220	3,600
2023-10-06	1.380	1.380	1.380	1.380	1.211	10,000
2023-10-05	1.390	1.390	1.390	1.390	1.220	5,000
2023-10-04	1.390	1.390	1.390	1.390	1.220	5,000
2023-10-03	1.390	1.390	1.390	1.390	1.220	15,000
2023-09-29	1.400	1.400	1.400	1.400	1.228	1,000
2023-09-27	1.400	1.400	1.400	1.400	1.228	9,900
2023-09-25	1.380	1.400	1.380	1.380	1.211	11,100
2023-09-22	1.350	1.380	1.350	1.380	1.211	6,500
2023-09-21	1.370	1.380	1.370	1.380	1.211	15,000
2023-09-20	1.350	1.360	1.350	1.360	1.193	32,000
2023-09-19	1.350	1.350	1.350	1.350	1.185	5,000
2023-09-14	1.360	1.360	1.360	1.360	1.193	5,000
2023-09-13	1.360	1.360	1.360	1.360	1.193	5,000
2023-09-12	1.360	1.360	1.360	1.360	1.193	5,000
2023-09-11	1.350	1.360	1.350	1.360	1.193	10,000
2023-09-06	1.440	1.440	1.430	1.430	1.255	10,000
2023-09-05	1.420	1.430	1.420	1.430	1.255	10,400
2023-08-30	1.450	1.450	1.450	1.450	1.272	100
2023-08-29	1.380	1.380	1.370	1.370	1.202	7,000
2023-08-28	1.360	1.360	1.360	1.360	1.193	2,000
2023-08-25	1.480	1.480	1.480	1.480	1.299	42,000
2023-08-24	1.380	1.480	1.370	1.480	1.299	214,200
2023-08-23	1.350	1.370	1.350	1.370	1.202	14,000
2023-08-21	1.350	1.350	1.350	1.350	1.185	2,000
2023-08-18	1.370	1.370	1.350	1.370	1.202	50,500
2023-08-17	1.350	1.400	1.350	1.380	1.211	36,700
2023-08-16	1.310	1.320	1.310	1.320	1.158	23,000
2023-08-15	1.270	1.300	1.270	1.300	1.141	15,600
2023-08-14	1.250	1.250	1.250	1.250	1.097	7,000
2023-08-11	1.250	1.250	1.250	1.250	1.097	3,000
2023-08-10	1.240	1.250	1.240	1.250	1.097	18,000
2023-08-09	1.220	1.220	1.220	1.220	1.070	4,800
2023-08-08	1.250	1.250	1.250	1.250	1.097	4,000
2023-08-07	1.250	1.250	1.240	1.250	1.097	22,300
2023-08-04	1.200	1.200	1.200	1.200	1.053	6,000
2023-08-03	1.200	1.210	1.200	1.210	1.062	46,700
2023-08-01	1.180	1.180	1.180	1.180	1.035	6,000
2023-07-31	1.180	1.180	1.180	1.180	1.035	14,000
2023-07-25	1.150	1.180	1.150	1.180	1.035	5,000
2023-07-21	1.150	1.150	1.150	1.150	1.009	10,000
2023-07-17	1.150	1.150	1.140	1.140	1.000	7,000
2023-07-07	1.180	1.180	1.170	1.170	1.027	10,000
2023-07-04	1.150	1.150	1.150	1.150	1.009	1,000
2023-07-03	1.140	1.140	1.140	1.140	1.000	5,000
2023-06-28	1.140	1.200	1.140	1.200	1.053	3,700
2023-06-23	1.140	1.140	1.140	1.140	1.000	1,000
2023-06-22	1.150	1.150	1.140	1.140	1.000	5,300
2023-06-21	1.160	1.190	1.160	1.190	1.044	10,000
2023-06-15	1.150	1.150	1.150	1.150	1.009	3,300
2023-06-14	1.160	1.160	1.150	1.150	1.009	9,100
2023-06-12	1.170	1.170	1.160	1.160	1.018	13,000
2023-06-09	1.150	1.150	1.150	1.150	1.009	1,000
2023-06-07	1.150	1.150	1.150	1.150	1.009	5,000
2023-06-02	1.170	1.180	1.170	1.180	1.035	4,900

← NewerPage 12 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.