Eurospan Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 3,200 |
| 2026-04-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2026-04-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 2,000 |
| 2026-04-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10,000 |
| 2026-04-24 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 20,700 |
| 2026-04-23 | 3.270 | 3.280 | 3.270 | 3.280 | 3.280 | 3,000 |
| 2026-04-22 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2026-04-21 | 3.320 | 3.320 | 3.210 | 3.210 | 3.210 | 60,000 |
| 2026-04-20 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 69,000 |
| 2026-04-17 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2026-04-16 | 3.220 | 3.240 | 3.220 | 3.230 | 3.230 | 30,000 |
| 2026-04-15 | 3.170 | 3.210 | 3.170 | 3.210 | 3.210 | 22,000 |
| 2026-04-14 | 3.160 | 3.190 | 3.160 | 3.190 | 3.190 | 30,000 |
| 2026-04-13 | 3.070 | 3.150 | 3.070 | 3.150 | 3.150 | 63,500 |
| 2026-04-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-04-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2026-04-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-04-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-04-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-04-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,000 |
| 2026-04-02 | 3.090 | 3.120 | 3.090 | 3.120 | 3.120 | 1,400 |
| 2026-04-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-03-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-03-30 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 7,000 |
| 2026-03-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-03-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-03-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-03-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-03-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-03-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-03-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 9,100 |
| 2026-03-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2026-03-16 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 13,600 |
| 2026-03-13 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 10,000 |
| 2026-03-12 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 5,000 |
| 2026-03-11 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 137,400 |
| 2026-03-10 | 3.030 | 3.160 | 3.030 | 3.160 | 3.160 | 110,000 |
| 2026-03-09 | 3.010 | 3.010 | 2.990 | 3.000 | 3.000 | 102,900 |
| 2026-03-06 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 5,000 |
| 2026-03-05 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2026-03-04 | 3.000 | 3.060 | 3.000 | 3.010 | 3.010 | 20,500 |
| 2026-03-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 12,000 |
| 2026-03-02 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 33,400 |
| 2026-02-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,600 |
| 2026-02-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-02-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-02-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2026-02-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,000 |
| 2026-02-20 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 24,500 |
| 2026-02-19 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2026-02-16 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2026-02-13 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 20,000 |
| 2026-02-12 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1,000 |
| 2026-02-11 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2026-02-10 | 3.020 | 3.020 | 3.010 | 3.010 | 3.010 | 26,000 |
| 2026-02-09 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-02-06 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-02-05 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 3,000 |
| 2026-02-04 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 28,000 |
| 2026-02-03 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 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.