Eurospan Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	1.200	1.200	1.200	1.200	1.053	33,000
2022-10-03	1.200	1.200	1.180	1.180	1.035	19,500
2022-09-30	1.160	1.160	1.160	1.160	1.018	2,500
2022-09-29	1.120	1.160	1.120	1.160	1.018	700
2022-09-28	1.000	1.000	1.000	1.000	0.877	21,800
2022-09-21	0.820	0.820	0.820	0.820	0.720	5,000
2022-09-15	0.830	0.830	0.820	0.820	0.720	1,000
2022-09-13	0.870	0.885	0.870	0.885	0.777	1,500
2022-08-25	1.030	1.030	1.020	1.020	0.895	1,000
2022-08-04	1.100	1.100	1.100	1.100	0.965	15,000
2022-08-02	1.100	1.110	1.100	1.110	0.974	16,000
2022-07-26	1.100	1.100	1.100	1.100	0.965	5,000
2022-07-20	1.100	1.100	1.100	1.100	0.965	1,000
2022-07-19	1.100	1.100	1.100	1.100	0.965	5,000
2022-07-14	1.110	1.110	1.110	1.110	0.974	1,000
2022-07-13	1.110	1.110	1.110	1.110	0.974	3,000
2022-07-06	1.110	1.110	1.110	1.110	0.974	700
2022-07-05	1.250	1.250	1.250	1.250	1.097	2,500
2022-07-01	1.280	1.280	1.280	1.280	1.123	700
2022-06-30	1.280	1.280	1.260	1.280	1.123	54,500
2022-06-29	1.260	1.260	1.260	1.260	1.106	13,200
2022-06-27	1.250	1.250	1.250	1.250	1.097	16,000
2022-06-24	1.260	1.260	1.260	1.260	1.106	100
2022-06-22	1.260	1.260	1.260	1.260	1.106	1,400
2022-06-21	1.260	1.260	1.260	1.260	1.106	20,000
2022-06-17	1.260	1.260	1.260	1.260	1.106	24,000
2022-06-16	1.150	1.270	1.150	1.260	1.106	56,200
2022-06-15	1.100	1.100	1.100	1.100	0.965	3,000
2022-06-14	1.100	1.100	1.100	1.100	0.965	13,000
2022-06-13	1.100	1.100	1.100	1.100	0.965	1,000
2022-06-09	1.100	1.100	1.100	1.100	0.965	2,000
2022-06-07	1.100	1.130	1.100	1.130	0.992	6,000
2022-05-27	1.100	1.100	1.100	1.100	0.965	1,000
2022-05-26	1.100	1.100	1.100	1.100	0.965	1,000
2022-05-19	1.090	1.090	1.090	1.090	0.956	10,000
2022-05-18	1.100	1.100	1.100	1.100	0.965	9,700
2022-05-17	1.080	1.160	1.080	1.160	1.018	9,000
2022-05-10	1.080	1.080	1.080	1.080	0.948	6,000
2022-05-09	1.090	1.090	1.090	1.090	0.956	14,000
2022-04-28	1.100	1.100	1.100	1.100	0.965	1,000
2022-04-26	1.100	1.120	1.100	1.120	0.983	2,000
2022-04-15	1.250	1.250	1.250	1.250	1.097	2,000
2022-04-14	1.250	1.250	1.250	1.250	1.097	2,900
2022-04-12	1.250	1.250	1.250	1.250	1.097	1,000
2022-04-08	1.250	1.250	1.250	1.250	1.097	2,000
2022-04-07	1.230	1.230	1.230	1.230	1.079	1,000
2022-04-06	1.250	1.250	1.250	1.250	1.097	21,000
2022-04-05	1.200	1.250	1.200	1.250	1.097	17,000
2022-04-04	1.200	1.250	1.200	1.250	1.097	12,000
2022-04-01	1.180	1.250	1.180	1.250	1.097	44,400
2022-03-21	1.130	1.130	1.130	1.130	0.992	6,500
2022-03-18	1.180	1.180	1.180	1.180	1.035	2,000
2022-03-16	1.180	1.180	1.180	1.180	1.035	5,000
2022-03-14	1.180	1.180	1.180	1.180	1.035	3,000
2022-03-11	1.150	1.150	1.150	1.150	1.009	3,000
2022-03-10	1.150	1.170	1.150	1.170	1.027	27,000
2022-03-08	1.080	1.110	1.080	1.110	0.974	9,300
2022-03-07	1.110	1.110	1.110	1.110	0.974	13,000
2022-03-04	1.110	1.110	1.110	1.110	0.974	2,000
2022-03-03	1.120	1.120	1.120	1.120	0.983	37,800

← NewerPage 14 of 16 · 911 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.