Eurospan Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	1.200	1.200	1.200	1.200	1.053	7,000
2023-05-26	1.160	1.160	1.160	1.160	1.018	5,000
2023-05-25	1.180	1.180	1.160	1.160	1.018	7,100
2023-05-22	1.150	1.150	1.140	1.140	1.000	12,000
2023-05-19	1.150	1.150	1.140	1.140	1.000	8,000
2023-05-18	1.150	1.150	1.150	1.150	1.009	7,000
2023-05-17	1.180	1.180	1.180	1.180	1.035	5,000
2023-05-16	1.180	1.180	1.180	1.180	1.035	5,000
2023-05-15	1.180	1.180	1.150	1.150	1.009	12,000
2023-05-12	1.200	1.200	1.150	1.150	1.009	24,000
2023-05-11	1.200	1.200	1.190	1.200	1.053	20,000
2023-05-10	1.130	1.150	1.130	1.150	1.009	6,000
2023-05-09	1.200	1.200	1.200	1.200	1.053	12,000
2023-05-05	1.200	1.200	1.200	1.200	1.053	2,000
2023-05-03	1.200	1.200	1.120	1.200	1.053	16,000
2023-05-02	1.200	1.200	1.200	1.200	1.053	10,000
2023-04-19	1.200	1.200	1.200	1.200	1.053	10,000
2023-04-18	1.200	1.200	1.200	1.200	1.053	18,000
2023-04-17	1.200	1.200	1.200	1.200	1.053	5,000
2023-04-13	1.200	1.200	1.200	1.200	1.053	4,000
2023-04-12	1.200	1.200	1.200	1.200	1.053	6,000
2023-04-11	1.200	1.200	1.200	1.200	1.053	2,000
2023-04-07	1.190	1.190	1.190	1.190	1.044	10,000
2023-04-06	1.200	1.200	1.200	1.200	1.053	2,000
2023-04-05	1.200	1.200	1.200	1.200	1.053	3,000
2023-04-04	1.070	1.200	1.070	1.200	1.053	2,000
2023-03-29	1.210	1.210	1.200	1.200	1.053	12,000
2023-03-28	1.200	1.200	1.200	1.200	1.053	7,000
2023-03-15	1.190	1.200	1.190	1.200	1.053	2,700
2023-03-10	1.160	1.160	1.160	1.160	1.018	2,000
2023-03-02	1.160	1.160	1.160	1.160	1.018	1,000
2023-03-01	1.130	1.130	1.130	1.130	0.992	5,000
2023-02-28	1.030	1.030	1.010	1.010	0.886	4,000
2023-02-27	1.010	1.010	1.010	1.010	0.886	2,000
2023-02-22	1.160	1.160	1.160	1.160	1.018	3,000
2023-02-21	1.200	1.200	1.160	1.160	1.018	4,000
2023-02-15	1.200	1.200	1.200	1.200	1.053	3,000
2023-02-10	1.200	1.200	1.200	1.200	1.053	300
2023-02-09	1.200	1.200	1.200	1.200	1.053	700
2023-02-08	1.200	1.200	1.200	1.200	1.053	6,000
2023-02-07	1.200	1.200	1.200	1.200	1.053	2,000
2023-02-03	1.160	1.200	1.160	1.200	1.053	6,000
2023-01-31	1.150	1.150	1.150	1.150	1.009	41,000
2023-01-27	1.150	1.150	1.150	1.150	1.009	17,000
2023-01-26	1.150	1.150	1.150	1.150	1.009	100
2023-01-20	1.120	1.120	1.120	1.120	0.983	18,000
2023-01-19	1.120	1.120	1.120	1.120	0.983	2,000
2023-01-17	1.100	1.100	1.100	1.100	0.965	5,000
2023-01-11	1.200	1.200	1.200	1.200	1.053	2,000
2023-01-06	1.150	1.200	1.150	1.200	1.053	4,000
2023-01-05	1.150	1.150	1.150	1.150	1.009	300
2022-12-15	1.130	1.130	1.130	1.130	0.992	400
2022-12-05	1.130	1.130	1.130	1.130	0.992	3,000
2022-11-17	1.130	1.130	1.130	1.130	0.992	5,000
2022-11-01	1.250	1.250	1.130	1.130	0.992	4,000
2022-10-26	1.250	1.250	1.250	1.250	1.097	43,400
2022-10-25	1.200	1.250	1.200	1.250	1.097	12,400
2022-10-20	1.200	1.200	1.200	1.200	1.053	670,200
2022-10-19	1.190	1.200	1.190	1.200	1.053	53,000
2022-10-05	1.200	1.200	1.200	1.200	1.053	4,000

← NewerPage 13 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.