Eurospan Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 22,800 |
| 2026-01-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-01-28 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 32,000 |
| 2026-01-27 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,000 |
| 2026-01-26 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 7,000 |
| 2026-01-23 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 19,800 |
| 2026-01-22 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 65,500 |
| 2026-01-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-01-20 | 3.010 | 3.020 | 3.010 | 3.020 | 3.020 | 56,800 |
| 2026-01-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2026-01-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 84,400 |
| 2026-01-15 | 3.000 | 3.020 | 2.980 | 3.020 | 3.020 | 68,000 |
| 2026-01-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 37,900 |
| 2026-01-13 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 4,000 |
| 2026-01-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 242,500 |
| 2026-01-09 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 11,000 |
| 2026-01-08 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2026-01-07 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 5,000 |
| 2026-01-06 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-01-05 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 7,000 |
| 2026-01-02 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 10,000 |
| 2026-01-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-12-31 | 3.010 | 3.020 | 3.010 | 3.020 | 3.020 | 9,000 |
| 2025-12-30 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 11,000 |
| 2025-12-29 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 7,200 |
| 2025-12-26 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 11,000 |
| 2025-12-25 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-12-24 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 18,000 |
| 2025-12-23 | 2.960 | 2.960 | 2.950 | 2.950 | 2.950 | 7,000 |
| 2025-12-22 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-12-19 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-12-18 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 5,000 |
| 2025-12-17 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-12-16 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 500 |
| 2025-12-15 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-12-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,000 |
| 2025-12-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-12-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-12-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2025-12-08 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-12-05 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-12-04 | 3.030 | 3.030 | 2.960 | 2.960 | 2.960 | 27,000 |
| 2025-12-03 | 3.070 | 3.070 | 3.050 | 3.050 | 3.050 | 50,000 |
| 2025-12-02 | 3.080 | 3.080 | 3.070 | 3.070 | 3.070 | 1,000 |
| 2025-12-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 6,100 |
| 2025-11-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 13,000 |
| 2025-11-27 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 4,400 |
| 2025-11-26 | 3.090 | 3.100 | 3.080 | 3.100 | 3.100 | 32,000 |
| 2025-11-25 | 3.120 | 3.120 | 3.090 | 3.090 | 3.090 | 11,900 |
| 2025-11-24 | 3.130 | 3.130 | 3.120 | 3.130 | 3.130 | 4,200 |
| 2025-11-21 | 3.000 | 3.140 | 3.000 | 3.130 | 3.130 | 51,200 |
| 2025-11-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 11,000 |
| 2025-11-19 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-11-18 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,500 |
| 2025-11-17 | 2.990 | 2.990 | 2.970 | 2.970 | 2.970 | 4,000 |
| 2025-11-14 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 34,100 |
| 2025-11-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,100 |
| 2025-11-12 | 2.950 | 3.100 | 2.950 | 3.000 | 3.000 | 44,600 |
| 2025-11-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 9,000 |
| 2025-11-10 | 2.900 | 2.900 | 2.890 | 2.890 | 2.890 | 12,500 |
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.