Eurospan Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.120	1.120	1.120	1.120	0.983	23,800
2022-02-28	1.190	1.220	1.130	1.130	0.992	11,400
2022-02-25	1.130	1.130	1.130	1.130	0.992	2,000
2022-02-24	1.120	1.120	1.120	1.120	0.983	42,000
2022-02-21	1.160	1.160	1.160	1.160	1.018	10,500
2022-02-18	1.120	1.120	1.110	1.110	0.974	74,100
2022-02-16	1.120	1.120	1.120	1.120	0.983	20,500
2022-02-15	1.200	1.200	1.200	1.200	1.053	1,500
2022-02-14	1.130	1.130	1.120	1.120	0.983	7,000
2022-02-11	1.130	1.130	1.130	1.130	0.992	3,800
2022-02-08	1.120	1.120	1.120	1.120	0.983	7,000
2022-01-31	1.120	1.120	1.120	1.120	0.983	3,000
2022-01-28	1.120	1.130	1.120	1.130	0.992	5,200
2022-01-27	1.120	1.120	1.120	1.120	0.983	17,000
2022-01-26	1.120	1.120	1.120	1.120	0.983	100
2022-01-25	1.150	1.150	1.120	1.120	0.983	10,900
2022-01-20	1.130	1.150	1.130	1.150	1.009	5,000
2022-01-19	1.110	1.120	1.110	1.120	0.983	8,100
2022-01-17	1.170	1.180	1.170	1.180	1.035	13,200
2022-01-14	1.170	1.170	1.170	1.170	1.027	2,000
2022-01-12	1.100	1.110	1.100	1.110	0.974	2,300
2022-01-11	1.110	1.110	1.100	1.100	0.965	7,900
2022-01-10	1.100	1.110	1.100	1.110	0.974	20,000
2022-01-06	1.100	1.100	1.100	1.100	0.965	28,100
2022-01-05	1.100	1.100	1.100	1.100	0.965	2,500
2021-12-31	1.070	1.100	1.070	1.100	0.965	3,100
2021-12-29	1.060	1.060	1.060	1.060	0.930	3,000
2021-12-24	1.050	1.050	1.050	1.050	0.921	6,500
2021-12-22	1.090	1.090	1.090	1.090	0.956	2,000
2021-12-21	1.090	1.090	1.090	1.090	0.956	5,000
2021-12-20	1.140	1.150	1.090	1.090	0.956	37,000
2021-12-17	1.080	1.080	1.080	1.080	0.948	5,000
2021-12-16	1.090	1.090	1.090	1.090	0.956	13,000
2021-12-15	1.130	1.130	1.090	1.090	0.956	3,100
2021-12-14	1.090	1.090	1.090	1.090	0.956	3,200
2021-12-13	1.120	1.120	1.100	1.100	0.965	62,000
2021-12-10	1.110	1.110	1.100	1.100	0.965	11,000
2021-12-09	1.140	1.140	1.140	1.140	1.000	3,000
2021-12-08	1.140	1.140	1.100	1.130	0.992	6,700
2021-12-02	1.180	1.190	1.140	1.140	1.000	36,100
2021-12-01	1.280	1.280	1.230	1.230	1.079	47,100
2021-11-29	1.310	1.310	1.280	1.290	1.132	71,200
2021-11-26	1.340	1.340	1.320	1.320	1.158	143,600
2021-11-25	1.340	1.360	1.340	1.340	1.176	22,700
2021-11-24	1.340	1.370	1.340	1.370	1.202	11,400
2021-11-23	1.340	1.380	1.340	1.380	1.211	19,500
2021-11-22	1.340	1.370	1.340	1.340	1.176	16,400
2021-11-19	1.340	1.340	1.340	1.340	1.176	2,200
2021-11-18	1.340	1.340	1.340	1.340	1.176	16,200
2021-11-17	1.370	1.380	1.330	1.370	1.202	146,100
2021-11-16	1.400	1.400	1.370	1.370	1.202	1,000
2021-11-15	1.330	1.380	1.330	1.370	1.202	42,100
2021-11-12	1.390	1.390	1.390	1.390	1.220	8,200
2021-11-11	1.420	1.420	1.400	1.400	1.228	7,400
2021-11-10	1.370	1.450	1.370	1.420	1.246	170,200
2021-11-09	1.330	1.420	1.310	1.370	1.202	85,100
2021-11-08	1.340	1.350	1.340	1.340	1.176	9,900
2021-11-05	1.310	1.350	1.310	1.350	1.185	50,000
2021-11-03	1.320	1.350	1.310	1.350	1.185	38,200
2021-11-02	1.320	1.320	1.320	1.320	1.158	23,100

← NewerPage 15 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.