Eurospan Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2026-10-14 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2026-10-13 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2026-10-12 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2026-10-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2026-10-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 162,000 |
| 2026-10-07 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2026-10-06 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2026-10-05 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2026-10-02 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 2,800 |
| 2026-10-01 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2026-09-30 | 2.950 | 3.010 | 2.950 | 3.010 | 3.010 | 5,900 |
| 2026-09-29 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-09-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-09-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-09-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-09-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-09-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2026-09-21 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2026-09-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2026-09-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-09-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-09-15 | 3.250 | 3.250 | 3.000 | 3.000 | 3.000 | 1,100 |
| 2026-09-14 | 3.150 | 3.250 | 3.090 | 3.250 | 3.250 | 188,700 |
| 2026-09-11 | 2.970 | 3.150 | 2.960 | 3.150 | 3.150 | 255,200 |
| 2026-09-10 | 2.900 | 3.070 | 2.850 | 2.970 | 2.970 | 293,000 |
| 2026-09-09 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 2,200 |
| 2026-09-08 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 16,700 |
| 2026-09-07 | 3.090 | 3.090 | 3.060 | 3.060 | 3.060 | 37,000 |
| 2026-09-04 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-09-03 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-09-02 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-09-01 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-08-31 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-08-28 | 3.140 | 3.140 | 3.090 | 3.090 | 3.090 | 22,500 |
| 2026-08-27 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 900 |
| 2026-08-26 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-08-25 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-08-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 13,000 |
| 2026-08-21 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 33,800 |
| 2026-08-20 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 11,200 |
| 2026-08-19 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-08-18 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 13,000 |
| 2026-08-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-08-14 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 6,000 |
| 2026-08-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-08-12 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,000 |
| 2026-08-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 20,000 |
| 2026-08-10 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 30,000 |
| 2026-08-07 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-08-06 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 49,300 |
| 2026-08-05 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-08-04 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 3,000 |
| 2026-08-03 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-07-31 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-07-30 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-07-29 | 3.190 | 3.190 | 3.180 | 3.180 | 3.180 | 5,800 |
| 2026-07-28 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 6,500 |
| 2026-07-27 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 3,000 |
| 2026-07-24 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
Page 1 of 16 · 909 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.