Euro Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.345	0.355	0.335	0.340	0.340	1,965,400
2022-03-10	0.345	0.395	0.345	0.345	0.345	9,462,500
2022-03-09	0.340	0.350	0.335	0.340	0.340	1,924,100
2022-03-08	0.360	0.370	0.335	0.340	0.340	2,257,800
2022-03-07	0.350	0.400	0.345	0.355	0.355	14,648,800
2022-03-04	0.370	0.370	0.325	0.350	0.350	3,134,900
2022-03-03	0.390	0.395	0.365	0.375	0.375	6,070,900
2022-03-02	0.395	0.405	0.390	0.395	0.395	9,668,200
2022-03-01	0.410	0.410	0.395	0.395	0.395	4,874,200
2022-02-28	0.405	0.425	0.405	0.410	0.410	1,838,400
2022-02-25	0.410	0.415	0.395	0.415	0.415	7,492,500
2022-02-24	0.420	0.425	0.395	0.410	0.410	6,994,800
2022-02-23	0.410	0.425	0.405	0.420	0.420	1,989,700
2022-02-22	0.410	0.420	0.395	0.410	0.410	10,418,200
2022-02-21	0.420	0.430	0.410	0.415	0.415	3,284,700
2022-02-18	0.425	0.430	0.415	0.425	0.425	8,325,900
2022-02-17	0.425	0.440	0.420	0.430	0.430	13,403,300
2022-02-16	0.430	0.430	0.410	0.425	0.425	4,540,400
2022-02-15	0.425	0.435	0.415	0.430	0.430	11,646,000
2022-02-14	0.425	0.435	0.415	0.425	0.425	8,313,700
2022-02-11	0.440	0.440	0.420	0.425	0.425	5,452,700
2022-02-10	0.445	0.450	0.435	0.440	0.440	15,790,600
2022-02-09	0.440	0.460	0.435	0.445	0.445	15,851,100
2022-02-08	0.450	0.460	0.440	0.440	0.440	3,822,600
2022-02-07	0.455	0.460	0.435	0.450	0.450	26,390,000
2022-02-04	0.455	0.465	0.450	0.460	0.460	810,700
2022-02-03	0.450	0.465	0.450	0.460	0.460	1,373,800
2022-01-31	0.450	0.460	0.445	0.450	0.450	2,045,700
2022-01-28	0.465	0.465	0.450	0.450	0.450	420,900
2022-01-27	0.460	0.470	0.450	0.460	0.460	2,489,300
2022-01-26	0.450	0.470	0.450	0.455	0.455	2,745,500
2022-01-25	0.460	0.465	0.450	0.450	0.450	1,039,600
2022-01-24	0.450	0.480	0.445	0.465	0.465	2,510,300
2022-01-21	0.450	0.485	0.450	0.460	0.460	3,623,100
2022-01-20	0.455	0.465	0.445	0.455	0.455	3,572,600
2022-01-19	0.475	0.480	0.455	0.460	0.460	2,290,600
2022-01-17	0.480	0.480	0.460	0.470	0.470	1,586,300
2022-01-14	0.500	0.500	0.480	0.485	0.485	3,452,800
2022-01-13	0.505	0.505	0.485	0.500	0.500	2,555,000
2022-01-12	0.515	0.520	0.500	0.505	0.505	2,949,600
2022-01-11	0.510	0.520	0.505	0.515	0.515	5,168,800
2022-01-10	0.500	0.515	0.500	0.510	0.510	1,674,300
2022-01-07	0.505	0.510	0.495	0.500	0.500	3,628,500
2022-01-06	0.515	0.515	0.495	0.510	0.510	5,193,200
2022-01-05	0.500	0.520	0.500	0.515	0.515	7,043,500
2022-01-04	0.490	0.535	0.485	0.500	0.500	22,836,500
2022-01-03	0.485	0.490	0.475	0.485	0.485	5,633,300
2021-12-31	0.490	0.495	0.480	0.485	0.485	2,062,500
2021-12-30	0.480	0.490	0.475	0.485	0.485	12,448,100
2021-12-29	0.480	0.495	0.475	0.480	0.480	3,734,100
2021-12-28	0.485	0.500	0.475	0.480	0.480	4,517,700
2021-12-27	0.470	0.480	0.470	0.480	0.480	1,438,000
2021-12-24	0.475	0.485	0.470	0.475	0.475	1,233,100
2021-12-23	0.475	0.505	0.475	0.475	0.475	7,755,700
2021-12-22	0.445	0.480	0.445	0.475	0.475	2,669,600
2021-12-21	0.470	0.475	0.445	0.450	0.450	4,014,200
2021-12-20	0.500	0.515	0.465	0.470	0.470	4,219,100
2021-12-17	0.495	0.515	0.485	0.495	0.495	3,866,700
2021-12-16	0.510	0.555	0.475	0.485	0.485	15,938,100
2021-12-15	0.430	0.515	0.430	0.515	0.515	9,403,400

← NewerPage 20 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.