Eurospan Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	2.750	2.800	2.750	2.800	2.800	112,200
2025-02-03	2.830	2.830	2.750	2.750	2.750	2,800
2025-01-31	2.820	2.900	2.750	2.820	2.820	10,000
2025-01-28	2.720	2.820	2.720	2.820	2.820	12,100
2025-01-27	2.820	2.820	2.700	2.820	2.820	8,800
2025-01-24	2.740	2.830	2.740	2.770	2.770	55,500
2025-01-23	2.780	2.780	2.730	2.750	2.750	34,900
2025-01-22	2.710	2.790	2.710	2.780	2.780	45,100
2025-01-21	2.690	2.700	2.660	2.660	2.660	12,600
2025-01-20	2.630	2.660	2.600	2.650	2.650	18,500
2025-01-17	2.640	2.640	2.550	2.600	2.600	6,100
2025-01-16	2.600	2.600	2.570	2.600	2.600	29,200
2025-01-15	2.620	2.620	2.420	2.600	2.600	107,500
2025-01-14	2.730	2.730	2.630	2.630	2.630	3,600
2025-01-13	2.720	2.720	2.590	2.610	2.610	29,300
2025-01-10	2.580	2.590	2.570	2.570	2.570	25,100
2025-01-09	2.750	2.750	2.550	2.570	2.570	21,000
2025-01-08	2.910	2.910	2.510	2.550	2.550	100,300
2025-01-07	2.850	2.960	2.800	2.870	2.870	100,300
2025-01-06	2.300	2.770	2.300	2.770	2.770	145,500
2025-01-03	2.240	2.290	2.240	2.290	2.290	5,400
2024-12-31	2.240	2.290	2.240	2.290	2.290	2,000
2024-12-27	2.220	2.240	2.220	2.240	2.240	10,700
2024-12-26	2.300	2.300	2.300	2.300	2.300	1,000
2024-12-23	2.300	2.300	2.300	2.300	2.300	1,000
2024-12-20	2.250	2.300	2.250	2.300	2.300	2,200
2024-12-19	2.250	2.250	2.250	2.250	2.250	100
2024-12-18	2.250	2.250	2.250	2.250	2.250	2,000
2024-12-17	2.210	2.210	2.210	2.210	2.210	1,500
2024-12-13	2.210	2.210	2.210	2.210	2.210	200
2024-12-12	2.220	2.220	2.210	2.210	2.210	9,500
2024-12-11	2.210	2.210	2.210	2.210	2.210	1,000
2024-12-10	2.350	2.350	2.240	2.240	2.190	3,100
2024-12-09	2.220	2.220	2.220	2.220	2.170	1,000
2024-12-06	2.210	2.250	2.210	2.250	2.200	16,300
2024-12-05	2.220	2.230	2.200	2.200	2.151	20,300
2024-12-03	2.220	2.220	2.190	2.190	2.141	10,000
2024-12-02	2.170	2.220	2.170	2.220	2.170	3,500
2024-11-29	2.200	2.200	2.170	2.170	2.122	49,000
2024-11-28	2.150	2.150	2.150	2.150	2.102	44,000
2024-11-27	2.110	2.110	2.110	2.110	2.063	10,000
2024-11-26	2.100	2.150	2.100	2.110	2.063	1,700
2024-11-25	2.100	2.100	2.100	2.100	2.053	13,900
2024-11-22	2.100	2.100	2.100	2.100	2.053	400
2024-11-21	2.100	2.100	2.100	2.100	2.053	16,100
2024-11-20	2.110	2.110	2.110	2.110	2.063	16,000
2024-11-19	2.110	2.110	2.110	2.110	2.063	11,500
2024-11-18	2.110	2.110	2.110	2.110	2.063	15,500
2024-11-15	2.110	2.110	2.110	2.110	2.063	8,300
2024-11-14	2.110	2.110	2.110	2.110	2.063	8,100
2024-11-13	2.110	2.130	2.110	2.110	2.063	66,000
2024-11-12	2.110	2.110	2.110	2.110	2.063	15,100
2024-11-11	2.110	2.110	2.110	2.110	2.063	16,600
2024-11-08	2.110	2.130	2.110	2.130	2.083	5,200
2024-11-07	2.110	2.130	2.110	2.130	2.083	2,200
2024-11-06	2.110	2.130	2.110	2.130	2.083	10,200
2024-11-05	2.110	2.110	2.110	2.110	2.063	13,800
2024-11-04	2.110	2.110	2.110	2.110	2.063	3,000
2024-11-01	2.110	2.110	2.110	2.110	2.063	9,700
2024-10-30	2.230	2.230	2.030	2.110	2.063	36,200

← NewerPage 8 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.