Eurospan Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.230 | 2.230 | 2.230 | 2.230 | 2.180 | 9,100 |
| 2024-10-28 | 2.240 | 2.240 | 2.230 | 2.230 | 2.180 | 17,300 |
| 2024-10-25 | 2.250 | 2.330 | 2.230 | 2.230 | 2.180 | 25,000 |
| 2024-10-24 | 2.350 | 2.350 | 2.260 | 2.260 | 2.210 | 26,100 |
| 2024-10-23 | 2.300 | 2.360 | 2.290 | 2.350 | 2.298 | 37,800 |
| 2024-10-22 | 2.270 | 2.290 | 2.270 | 2.290 | 2.239 | 49,300 |
| 2024-10-21 | 2.230 | 2.250 | 2.220 | 2.250 | 2.200 | 48,700 |
| 2024-10-18 | 2.170 | 2.230 | 2.140 | 2.210 | 2.161 | 65,700 |
| 2024-10-17 | 2.170 | 2.170 | 2.100 | 2.170 | 2.122 | 59,200 |
| 2024-10-16 | 2.030 | 2.230 | 1.950 | 2.120 | 2.073 | 507,900 |
| 2024-10-15 | 1.800 | 2.180 | 1.800 | 2.060 | 2.014 | 191,400 |
| 2024-10-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.691 | 20,000 |
| 2024-10-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.662 | 9,000 |
| 2024-10-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.662 | 2,000 |
| 2024-10-09 | 1.730 | 1.730 | 1.730 | 1.730 | 1.691 | 4,000 |
| 2024-10-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.623 | 2,000 |
| 2024-10-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.613 | 1,000 |
| 2024-10-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.613 | 1,000 |
| 2024-10-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.662 | 5,000 |
| 2024-09-25 | 1.790 | 1.800 | 1.780 | 1.780 | 1.740 | 9,000 |
| 2024-09-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.564 | 2,000 |
| 2024-09-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.496 | 3,000 |
| 2024-09-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.515 | 5,000 |
| 2024-09-17 | 1.520 | 1.530 | 1.520 | 1.530 | 1.496 | 7,100 |
| 2024-09-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.486 | 6,400 |
| 2024-09-11 | 1.610 | 1.610 | 1.520 | 1.520 | 1.486 | 2,000 |
| 2024-09-09 | 1.520 | 1.560 | 1.510 | 1.560 | 1.525 | 25,100 |
| 2024-09-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.525 | 4,000 |
| 2024-09-04 | 1.600 | 1.680 | 1.600 | 1.680 | 1.643 | 7,000 |
| 2024-09-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.564 | 7,300 |
| 2024-09-02 | 1.460 | 1.600 | 1.460 | 1.600 | 1.564 | 4,000 |
| 2024-08-29 | 1.540 | 1.590 | 1.540 | 1.550 | 1.515 | 28,700 |
| 2024-08-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.467 | 12,000 |
| 2024-08-27 | 1.430 | 1.490 | 1.430 | 1.490 | 1.457 | 43,000 |
| 2024-08-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.467 | 25,300 |
| 2024-08-23 | 1.450 | 1.500 | 1.450 | 1.500 | 1.467 | 20,000 |
| 2024-08-22 | 1.500 | 1.500 | 1.430 | 1.490 | 1.457 | 37,100 |
| 2024-08-21 | 1.510 | 1.510 | 1.510 | 1.510 | 1.476 | 13,000 |
| 2024-08-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.515 | 25,000 |
| 2024-08-19 | 1.550 | 1.580 | 1.550 | 1.560 | 1.525 | 37,000 |
| 2024-08-16 | 1.590 | 1.590 | 1.590 | 1.590 | 1.555 | 31,000 |
| 2024-08-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.564 | 3,000 |
| 2024-08-12 | 1.600 | 1.620 | 1.600 | 1.620 | 1.584 | 20,000 |
| 2024-08-09 | 1.530 | 1.600 | 1.520 | 1.600 | 1.564 | 13,000 |
| 2024-08-07 | 1.610 | 1.630 | 1.600 | 1.600 | 1.564 | 17,200 |
| 2024-08-06 | 1.520 | 1.600 | 1.520 | 1.600 | 1.564 | 7,300 |
| 2024-08-05 | 1.530 | 1.530 | 1.520 | 1.520 | 1.486 | 4,000 |
| 2024-08-02 | 1.540 | 1.630 | 1.540 | 1.630 | 1.594 | 36,300 |
| 2024-08-01 | 1.520 | 1.620 | 1.520 | 1.580 | 1.545 | 63,200 |
| 2024-07-31 | 1.650 | 1.650 | 1.650 | 1.650 | 1.613 | 700 |
| 2024-07-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.613 | 1,300 |
| 2024-07-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.691 | 200 |
| 2024-07-26 | 1.730 | 1.730 | 1.670 | 1.730 | 1.691 | 44,300 |
| 2024-07-25 | 1.720 | 1.720 | 1.700 | 1.700 | 1.662 | 64,400 |
| 2024-07-24 | 1.740 | 1.850 | 1.650 | 1.720 | 1.682 | 298,500 |
| 2024-07-23 | 1.960 | 1.960 | 1.900 | 1.950 | 1.711 | 80,300 |
| 2024-07-22 | 1.940 | 1.980 | 1.930 | 1.960 | 1.720 | 90,100 |
| 2024-07-19 | 1.940 | 1.940 | 1.930 | 1.930 | 1.693 | 44,000 |
| 2024-07-18 | 1.940 | 1.940 | 1.910 | 1.930 | 1.693 | 57,500 |
| 2024-07-17 | 1.950 | 1.950 | 1.930 | 1.940 | 1.702 | 53,500 |
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.