Eurospan Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	2.320	2.320	2.320	2.320	2.320	0
2025-05-19	2.320	2.320	2.320	2.320	2.320	4,000
2025-05-16	2.310	2.310	2.310	2.310	2.310	0
2025-05-15	2.310	2.310	2.310	2.310	2.310	3,000
2025-05-14	2.300	2.300	2.300	2.300	2.300	0
2025-05-13	2.300	2.300	2.300	2.300	2.300	2,300
2025-05-09	2.300	2.300	2.300	2.300	2.300	0
2025-05-08	2.290	2.300	2.290	2.300	2.300	20,200
2025-05-07	2.440	2.440	2.440	2.440	2.440	0
2025-05-06	2.440	2.440	2.440	2.440	2.440	0
2025-05-05	2.320	2.440	2.300	2.440	2.440	43,800
2025-05-02	2.450	2.450	2.450	2.450	2.450	0
2025-04-30	2.450	2.450	2.450	2.450	2.450	100
2025-04-29	2.330	2.330	2.320	2.320	2.320	57,200
2025-04-28	2.350	2.350	2.350	2.350	2.350	1,000
2025-04-25	2.330	2.350	2.330	2.330	2.330	22,000
2025-04-24	2.340	2.450	2.330	2.330	2.330	64,700
2025-04-23	2.490	2.490	2.280	2.280	2.280	23,200
2025-04-22	2.400	2.400	2.400	2.400	2.400	10,000
2025-04-21	2.450	2.550	2.450	2.550	2.550	8,100
2025-04-17	2.550	2.550	2.500	2.500	2.500	3,900
2025-04-16	2.450	2.650	2.450	2.650	2.650	53,300
2025-04-15	2.280	2.350	2.280	2.350	2.350	6,000
2025-04-14	2.200	2.200	2.200	2.200	2.200	19,400
2025-04-11	2.220	2.220	2.200	2.200	2.200	7,100
2025-04-10	2.200	2.200	2.200	2.200	2.200	1,000
2025-04-09	2.210	2.210	2.210	2.210	2.210	200
2025-04-08	2.210	2.210	2.210	2.210	2.210	39,100
2025-04-07	2.300	2.300	2.200	2.200	2.200	107,000
2025-04-04	2.330	2.400	2.290	2.400	2.400	55,900
2025-04-03	2.340	2.340	2.340	2.340	2.340	5,000
2025-03-28	2.350	2.350	2.350	2.350	2.350	40,000
2025-03-26	2.410	2.410	2.350	2.350	2.350	94,500
2025-03-21	2.410	2.410	2.410	2.410	2.410	2,000
2025-03-19	2.460	2.460	2.450	2.450	2.450	256,300
2025-03-17	2.450	2.450	2.450	2.450	2.450	18,000
2025-03-14	2.440	2.460	2.400	2.450	2.450	111,000
2025-03-13	2.330	2.450	2.330	2.450	2.450	14,100
2025-03-12	2.400	2.500	2.400	2.500	2.500	7,000
2025-03-11	2.500	2.500	2.460	2.460	2.460	55,400
2025-03-10	2.500	2.500	2.500	2.500	2.500	122,900
2025-03-07	2.530	2.620	2.500	2.620	2.620	101,600
2025-03-04	2.510	2.620	2.500	2.620	2.620	1,200
2025-03-03	2.650	2.650	2.620	2.620	2.620	141,200
2025-02-28	2.700	2.790	2.650	2.650	2.650	70,500
2025-02-27	2.720	2.720	2.710	2.710	2.710	28,000
2025-02-26	2.700	2.790	2.690	2.730	2.730	69,500
2025-02-25	2.720	2.720	2.700	2.700	2.700	68,000
2025-02-24	2.710	2.720	2.700	2.720	2.720	30,200
2025-02-21	2.710	2.710	2.710	2.710	2.710	20,700
2025-02-20	2.710	2.710	2.710	2.710	2.710	9,600
2025-02-19	2.700	2.900	2.700	2.710	2.710	106,300
2025-02-18	2.780	2.820	2.760	2.820	2.820	34,100
2025-02-17	2.790	2.790	2.790	2.790	2.790	100
2025-02-14	2.780	2.800	2.780	2.800	2.800	9,700
2025-02-12	2.770	2.790	2.770	2.790	2.790	48,000
2025-02-10	2.750	2.770	2.750	2.770	2.770	44,600
2025-02-07	2.820	2.820	2.820	2.820	2.820	4,000
2025-02-06	2.800	2.810	2.800	2.810	2.810	4,000
2025-02-05	2.820	2.820	2.810	2.810	2.810	6,000

← NewerPage 7 of 16 · 908 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.