Eurospan Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	3.000	3.000	2.880	2.880	2.880	60,700
2025-08-13	2.910	2.950	2.870	2.880	2.880	34,400
2025-08-12	2.960	3.000	2.870	2.870	2.870	33,200
2025-08-11	2.900	2.950	2.900	2.950	2.950	18,400
2025-08-08	2.880	2.910	2.850	2.850	2.850	61,600
2025-08-07	2.870	2.950	2.830	2.900	2.900	90,300
2025-08-06	2.710	2.780	2.710	2.780	2.780	39,800
2025-08-05	2.650	2.710	2.630	2.710	2.710	52,400
2025-08-04	2.690	2.720	2.650	2.720	2.720	56,800
2025-08-01	2.600	2.700	2.600	2.700	2.700	116,300
2025-07-31	2.600	2.600	2.590	2.590	2.590	6,000
2025-07-30	2.620	2.620	2.580	2.580	2.580	58,000
2025-07-29	2.600	2.620	2.600	2.610	2.610	119,000
2025-07-28	2.610	2.610	2.600	2.600	2.600	51,000
2025-07-25	2.600	2.610	2.590	2.600	2.600	91,500
2025-07-24	2.570	2.590	2.570	2.590	2.590	17,700
2025-07-23	2.580	2.580	2.540	2.580	2.580	48,300
2025-07-22	2.560	2.580	2.540	2.550	2.550	75,500
2025-07-21	2.520	2.550	2.520	2.550	2.550	68,600
2025-07-18	2.450	2.490	2.450	2.490	2.490	137,000
2025-07-17	2.450	2.470	2.400	2.400	2.400	97,900
2025-07-16	2.300	2.430	2.300	2.410	2.410	118,300
2025-07-15	2.200	2.200	2.200	2.200	2.200	2,000
2025-07-14	2.200	2.200	2.200	2.200	2.200	2,000
2025-07-11	2.300	2.300	2.300	2.300	2.300	2,900
2025-07-10	2.190	2.190	2.190	2.190	2.190	4,400
2025-07-09	2.190	2.190	2.190	2.190	2.190	0
2025-07-08	2.190	2.190	2.190	2.190	2.190	12,500
2025-07-07	2.180	2.180	2.180	2.180	2.180	0
2025-07-04	2.180	2.180	2.180	2.180	2.180	0
2025-07-03	2.180	2.180	2.180	2.180	2.180	10,000
2025-07-02	2.160	2.160	2.160	2.160	2.160	0
2025-07-01	2.060	2.200	2.060	2.160	2.160	8,000
2025-06-30	2.300	2.300	2.300	2.300	2.300	0
2025-06-26	2.300	2.300	2.300	2.300	2.300	0
2025-06-25	2.300	2.300	2.300	2.300	2.300	0
2025-06-24	2.300	2.300	2.300	2.300	2.300	0
2025-06-23	2.300	2.300	2.300	2.300	2.300	0
2025-06-20	2.300	2.300	2.300	2.300	2.300	0
2025-06-19	2.300	2.300	2.300	2.300	2.300	0
2025-06-18	2.280	2.300	2.280	2.300	2.300	2,600
2025-06-17	2.290	2.290	2.290	2.290	2.290	0
2025-06-16	2.290	2.290	2.290	2.290	2.290	0
2025-06-13	2.290	2.290	2.290	2.290	2.290	0
2025-06-12	2.290	2.290	2.290	2.290	2.290	0
2025-06-11	2.290	2.290	2.290	2.290	2.290	6,600
2025-06-10	2.280	2.280	2.280	2.280	2.280	0
2025-06-09	2.280	2.280	2.280	2.280	2.280	0
2025-06-06	2.280	2.280	2.280	2.280	2.280	0
2025-06-05	2.280	2.280	2.280	2.280	2.280	0
2025-06-04	2.280	2.280	2.280	2.280	2.280	0
2025-06-03	2.280	2.280	2.280	2.280	2.280	0
2025-05-30	2.280	2.280	2.280	2.280	2.280	4,100
2025-05-29	2.290	2.290	2.290	2.290	2.290	20,300
2025-05-28	2.300	2.300	2.300	2.300	2.300	5,000
2025-05-27	2.300	2.300	2.300	2.300	2.300	2,000
2025-05-26	2.310	2.310	2.300	2.300	2.300	31,500
2025-05-23	2.320	2.320	2.300	2.300	2.300	23,000
2025-05-22	2.320	2.320	2.320	2.320	2.320	0
2025-05-21	2.320	2.320	2.320	2.320	2.320	0

← NewerPage 6 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.