Eurospan Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.920	2.920	2.920	2.920	2.920	8,100
2025-11-06	2.870	2.920	2.870	2.920	2.920	8,000
2025-11-05	2.870	2.870	2.870	2.870	2.870	1,500
2025-11-04	2.850	2.900	2.850	2.870	2.870	59,600
2025-11-03	2.860	2.860	2.850	2.850	2.850	20,000
2025-10-31	2.850	2.890	2.850	2.860	2.860	77,500
2025-10-30	2.800	2.800	2.800	2.800	2.800	0
2025-10-29	2.830	2.830	2.800	2.800	2.800	33,000
2025-10-28	2.800	2.870	2.800	2.850	2.850	25,500
2025-10-27	2.830	2.830	2.830	2.830	2.830	0
2025-10-24	2.840	2.840	2.810	2.830	2.830	32,000
2025-10-23	2.840	2.850	2.830	2.830	2.830	24,500
2025-10-22	2.890	2.890	2.820	2.830	2.830	30,100
2025-10-21	2.780	2.850	2.780	2.840	2.840	49,700
2025-10-17	2.700	2.800	2.700	2.780	2.780	49,100
2025-10-16	2.710	2.710	2.680	2.710	2.710	95,000
2025-10-15	2.780	2.790	2.700	2.720	2.720	92,100
2025-10-14	2.680	2.680	2.680	2.680	2.680	0
2025-10-13	2.880	2.880	2.680	2.680	2.680	68,700
2025-10-10	2.890	2.890	2.880	2.880	2.880	5,800
2025-10-09	2.900	2.930	2.890	2.890	2.890	38,100
2025-10-08	2.930	2.950	2.900	2.900	2.900	49,400
2025-10-07	2.780	2.900	2.780	2.900	2.900	9,600
2025-10-06	2.810	2.810	2.720	2.780	2.780	24,900
2025-10-03	2.950	2.960	2.900	2.900	2.900	78,100
2025-10-02	2.990	3.000	2.970	2.980	2.980	36,500
2025-10-01	2.410	2.980	2.400	2.910	2.910	285,200
2025-09-30	2.420	2.420	2.400	2.400	2.400	180,000
2025-09-29	2.470	2.500	2.410	2.470	2.470	279,800
2025-09-26	2.480	2.500	2.480	2.480	2.480	21,000
2025-09-25	2.440	2.510	2.350	2.430	2.430	86,500
2025-09-24	2.550	2.550	2.550	2.550	2.550	22,000
2025-09-23	2.530	2.550	2.520	2.550	2.550	2,200
2025-09-22	2.540	2.540	2.530	2.530	2.530	3,000
2025-09-19	2.540	2.540	2.540	2.540	2.540	800
2025-09-18	2.560	2.560	2.560	2.560	2.560	6,000
2025-09-17	2.580	2.630	2.560	2.560	2.560	13,500
2025-09-16	2.560	2.560	2.560	2.560	2.560	0
2025-09-15	2.560	2.560	2.560	2.560	2.560	0
2025-09-12	2.600	2.600	2.400	2.560	2.560	47,900
2025-09-11	2.720	2.730	2.680	2.680	2.680	13,000
2025-09-10	2.750	2.750	2.720	2.720	2.720	50,000
2025-09-09	2.800	2.800	2.790	2.800	2.800	9,000
2025-09-08	2.860	2.860	2.810	2.860	2.860	48,500
2025-09-05	2.860	2.860	2.860	2.860	2.860	0
2025-09-04	2.900	2.900	2.800	2.860	2.860	13,000
2025-09-03	3.020	3.030	3.020	3.020	3.020	39,200
2025-09-02	3.100	3.100	3.020	3.020	3.020	67,000
2025-09-01	3.130	3.130	3.130	3.130	3.130	0
2025-08-29	3.020	3.130	3.010	3.130	3.130	43,600
2025-08-28	3.150	3.150	3.010	3.040	3.040	102,500
2025-08-27	3.150	3.170	3.150	3.150	3.150	13,900
2025-08-26	3.140	3.150	3.130	3.150	3.150	27,600
2025-08-25	3.120	3.150	3.120	3.150	3.150	63,200
2025-08-22	3.100	3.120	3.000	3.110	3.110	63,000
2025-08-21	3.100	3.120	3.000	3.100	3.100	163,800
2025-08-20	2.980	3.160	2.940	3.130	3.130	112,700
2025-08-19	2.880	2.980	2.880	2.940	2.940	9,900
2025-08-18	2.880	2.890	2.870	2.880	2.880	17,100
2025-08-15	2.910	2.910	2.880	2.880	2.880	9,200

← NewerPage 5 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.