Eurospan Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2026-07-22 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 2,600 |
| 2026-07-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-07-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-07-17 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 15,000 |
| 2026-07-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-07-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-07-14 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 17,800 |
| 2026-07-13 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 19,000 |
| 2026-07-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 5,000 |
| 2026-07-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-07-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-07-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,000 |
| 2026-07-06 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2026-07-03 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2026-07-02 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 2,000 |
| 2026-07-01 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 2,000 |
| 2026-06-30 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2026-06-29 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2026-06-26 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,000 |
| 2026-06-25 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 3,000 |
| 2026-06-24 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2026-06-23 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2026-06-22 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2026-06-19 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2026-06-18 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2026-06-17 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2026-06-16 | 3.200 | 3.220 | 3.190 | 3.210 | 3.210 | 20,300 |
| 2026-06-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-06-12 | 3.190 | 3.250 | 3.190 | 3.250 | 3.250 | 400 |
| 2026-06-11 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2026-06-10 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 3,000 |
| 2026-06-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-06-08 | 3.190 | 3.250 | 3.190 | 3.250 | 3.250 | 300 |
| 2026-06-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,000 |
| 2026-06-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 5,000 |
| 2026-06-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 56,000 |
| 2026-06-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-06-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-05-29 | 3.200 | 3.220 | 3.180 | 3.220 | 3.220 | 42,200 |
| 2026-05-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-05-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-05-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-05-25 | 3.180 | 3.190 | 3.170 | 3.180 | 3.180 | 86,200 |
| 2026-05-22 | 3.120 | 3.120 | 3.110 | 3.110 | 3.110 | 14,000 |
| 2026-05-21 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2026-05-20 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2026-05-19 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2026-05-18 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2026-05-15 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 2,000 |
| 2026-05-14 | 3.180 | 3.180 | 3.130 | 3.130 | 3.130 | 38,000 |
| 2026-05-13 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 6,300 |
| 2026-05-12 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 19,400 |
| 2026-05-11 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 17,000 |
| 2026-05-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-05-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-05-06 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 8,000 |
| 2026-05-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 9,000 |
| 2026-05-04 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 4,000 |
| 2026-05-01 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
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.