Kuala Lumpur - Delayed Quote MYR

EA Holdings Berhad (0154.KL)

Compare
0.0050
-0.0050
(-50.00%)
At close: January 17 at 2:54:42 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.01000.01000.00500.00500.0050170,300
Jan 16, 20250.00500.01000.00500.01000.010065,200
Jan 15, 20250.00500.01000.00500.00500.005099,911,800
Jan 14, 20250.00500.01000.00500.00500.005067,188,900
Jan 13, 20250.00500.00500.00500.00500.0050324,500
Jan 10, 20250.00500.00500.00500.00500.0050100
Jan 9, 20250.00500.01000.00500.00500.00505,821,300
Jan 8, 20250.01000.01000.00500.00500.0050452,000
Jan 7, 20250.01000.01000.00500.00500.0050421,800
Jan 6, 20250.01000.01000.00500.00500.0050181,300
Jan 3, 20250.01000.01000.00500.01000.01008,300,500
Jan 2, 20250.01000.01000.00500.01000.0100112,200
Dec 31, 20240.00500.01000.00500.00500.00501,823,200
Dec 30, 20240.00500.01000.00500.00500.00508,122,800
Dec 27, 20240.01000.01000.00500.00500.00504,002,300
Dec 26, 20240.01000.01000.00500.00500.005076,600
Dec 24, 20240.00500.01000.00500.01000.01002,390,100
Dec 23, 20240.01000.01000.00500.00500.00507,301,300
Dec 20, 20240.01000.01000.00500.01000.01008,107,700
Dec 19, 20240.00500.01000.00500.01000.010013,095,500
Dec 18, 20240.00500.01000.00500.00500.00503,985,400
Dec 17, 20240.00500.01000.00500.00500.005024,455,600
Dec 16, 20240.01000.01000.00500.01000.0100702,300
Dec 13, 20240.01000.01000.00500.01000.010012,109,000
Dec 12, 20240.01000.01000.00500.01000.01007,528,000
Dec 11, 20240.01000.01000.00500.01000.0100203,000
Dec 10, 20240.01000.01000.00500.00500.005017,442,100
Dec 9, 20240.01000.01000.01000.01000.01001,700
Dec 6, 20240.01000.01000.01000.01000.01001,200
Dec 5, 20240.01000.01000.00500.01000.0100251,100
Dec 4, 20240.01000.01000.01000.01000.0100-
Dec 3, 20240.01000.01000.00500.01000.01001,243,700
Dec 2, 20240.01000.01000.00500.01000.0100805,100
Nov 29, 20240.00500.00500.00500.00500.0050110,000
Nov 28, 20240.00500.00500.00500.00500.005029,000
Nov 27, 20240.01000.01000.00500.00500.0050352,100
Nov 26, 20240.01000.01000.00500.01000.01004,008,400
Nov 25, 20240.00500.01000.00500.01000.0100453,700
Nov 22, 20240.00500.00500.00500.00500.00501,500,000
Nov 21, 20240.00500.00500.00500.00500.00502,500,000
Nov 20, 20240.00500.00500.00500.00500.005061,252,200
Nov 19, 20240.00500.01000.00500.00500.005047,350,000
Nov 18, 20240.00500.01000.00500.00500.0050137,881,400
Nov 15, 20240.00500.00500.00500.00500.0050892,900
Nov 14, 20240.00500.00500.00500.00500.0050-
Nov 13, 20240.00500.01000.00500.00500.005081,100
Nov 12, 20240.00500.00500.00500.00500.0050200,300
Nov 11, 20240.00500.00500.00500.00500.0050250,900
Nov 8, 20240.00500.00500.00500.00500.0050-
Nov 7, 20240.01000.01000.00500.00500.005020,600
Nov 6, 20240.00500.01000.00500.01000.0100320,100
Nov 5, 20240.00500.00500.00500.00500.0050786,000
Nov 4, 20240.00500.00500.00500.00500.0050280,200
Nov 1, 20240.00500.00500.00500.00500.00501,392,000
Oct 30, 20240.01000.01000.00500.00500.0050100,500
Oct 29, 20240.00500.00500.00500.00500.0050418,000
Oct 28, 20240.00500.01000.00500.00500.0050100,200
Oct 25, 20240.00500.00500.00500.00500.005080,000
Oct 24, 20240.01000.01000.01000.01000.010010,000
Oct 23, 20240.00500.01000.00500.01000.01001,401,100
Oct 22, 20240.01000.01000.00500.00500.00503,088,600
Oct 21, 20240.01000.01000.01000.01000.0100600
Oct 18, 20240.00500.00500.00500.00500.0050405,000
Oct 17, 20240.00500.00500.00500.00500.00507,305,000
Oct 16, 20240.00500.00500.00500.00500.0050105,000
Oct 15, 20240.00500.01000.00500.01000.01004,671,100
Oct 14, 20240.00500.01000.00500.00500.005092,622,300
Oct 11, 20240.00500.00500.00500.00500.005019,187,300
Oct 10, 20240.00500.00500.00500.00500.00502,630,000
Oct 9, 20240.00500.00500.00500.00500.00502,000,000
Oct 8, 20240.00500.00500.00500.00500.0050449,000
Oct 7, 20240.00500.00500.00500.00500.00504,206,700
Oct 4, 20240.00500.00500.00500.00500.0050190,000
Oct 3, 20240.00500.00500.00500.00500.0050341,000
Oct 2, 20240.00500.00500.00500.00500.005020,100
Oct 1, 20240.00500.00500.00500.00500.00502,485,800
Sep 30, 20240.00500.00500.00500.00500.005097,807,900
Sep 27, 20240.00500.00500.00500.00500.005075,700
Sep 26, 20240.00500.00500.00500.00500.0050-
Sep 25, 20240.00500.00500.00500.00500.0050300,100
Sep 24, 20240.00500.00500.00500.00500.0050674,200
Sep 23, 20240.01000.01000.00500.00500.00501,305,000
Sep 20, 20240.00500.00500.00500.00500.0050-
Sep 19, 20240.01000.01000.00500.00500.00501,202,000
Sep 18, 20240.00500.01000.00500.01000.01005,555,000
Sep 17, 20240.00500.00500.00500.00500.0050-
Sep 13, 20240.00500.00500.00500.00500.0050715,000
Sep 12, 20240.00500.00500.00500.00500.00507,281,200
Sep 11, 20240.00500.00500.00500.00500.0050-
Sep 10, 20240.00500.00500.00500.00500.005015,479,000
Sep 9, 20240.00500.01000.00500.00500.005058,795,700
Sep 6, 20240.00500.01000.00500.00500.00506,251,800
Sep 5, 20240.01000.01000.00500.01000.01003,055,700
Sep 4, 20240.00500.00500.00500.00500.005079,201,700
Sep 3, 20240.00500.01000.00500.01000.01007,717,800
Sep 2, 20240.00500.01000.00500.00500.00502,357,100
Aug 30, 20240.01000.01000.00500.00500.0050384,500
Aug 29, 20240.00500.00500.00500.00500.005029,180,000
Aug 28, 20240.00500.00500.00500.00500.005028,997,300
Aug 27, 20240.00500.01000.00500.01000.0100805,800
Aug 26, 20240.00500.00500.00500.00500.0050252,500
Aug 23, 20240.01000.01000.00500.00500.0050475,600
Aug 22, 20240.00500.00500.00500.00500.0050481,600
Aug 21, 20240.00500.01000.00500.00500.0050535,000
Aug 20, 20240.00500.00500.00500.00500.005010,000
Aug 19, 20240.01000.01000.00500.00500.0050150,200
Aug 16, 20240.01000.01000.01000.01000.0100200
Aug 15, 20240.00500.00500.00500.00500.0050150,000
Aug 14, 20240.00500.01000.00500.01000.0100940,100
Aug 13, 20240.01000.01000.00500.00500.005012,400
Aug 12, 20240.00500.00500.00500.00500.0050-
Aug 9, 20240.01000.01000.00500.00500.00503,041,100
Aug 8, 20240.01000.01000.00500.00500.005012,100
Aug 7, 20240.01000.01000.00500.01000.010021,400
Aug 6, 20240.00500.01000.00500.00500.00501,344,800
Aug 5, 20240.00500.01000.00500.01000.010016,138,800
Aug 2, 20240.01000.01000.00500.00500.00501,750,100
Aug 1, 20240.00500.01000.00500.01000.01005,300
Jul 31, 20240.00500.01000.00500.01000.01002,501,400
Jul 30, 20240.01000.01000.01000.01000.01001,300
Jul 29, 20240.01000.01000.00500.01000.0100258,300
Jul 26, 20240.01000.01000.00500.01000.0100121,100
Jul 25, 20240.01000.01000.01000.01000.010015,600
Jul 24, 20240.01000.01000.00500.00500.00501,367,100
Jul 23, 20240.01000.01000.00500.01000.0100711,000
Jul 22, 20240.01000.01000.01000.01000.01001,220,000
Jul 19, 20240.01000.01000.00500.00500.005010,851,200
Jul 18, 20240.01000.01000.00500.01000.01001,203,400
Jul 17, 20240.01000.01000.00500.00500.00507,145,300
Jul 16, 20240.01000.01000.00500.00500.0050401,100
Jul 15, 20240.01000.01000.00500.01000.01001,056,200
Jul 12, 20240.00500.01000.00500.01000.01001,300
Jul 11, 20240.00500.01000.00500.00500.0050371,600
Jul 10, 20240.01000.01000.00500.00500.0050542,300
Jul 9, 20240.00500.01000.00500.01000.0100283,000
Jul 5, 20240.01000.01000.01000.01000.0100100
Jul 4, 20240.00500.01000.00500.01000.0100860,100
Jul 3, 20240.00500.00500.00500.00500.0050-
Jul 2, 20240.00500.00500.00500.00500.0050900,600
Jul 1, 20240.00500.00500.00500.00500.0050100,000
Jun 28, 20240.00500.00500.00500.00500.005010,541,800
Jun 27, 20240.00500.00500.00500.00500.0050548,200
Jun 26, 20240.00500.00500.00500.00500.00506,202,300
Jun 25, 20240.00500.00500.00500.00500.0050200
Jun 24, 20240.01000.01000.00500.00500.0050134,800
Jun 21, 20240.01000.01000.00500.01000.01002,275,200
Jun 20, 20240.00500.00500.00500.00500.00507,720,000
Jun 19, 20240.00500.01000.00500.00500.00503,151,400
Jun 18, 20240.00500.00500.00500.00500.00505,249,100
Jun 14, 20240.00500.00500.00500.00500.0050140,000
Jun 13, 20240.00500.00500.00500.00500.00506,469,400
Jun 12, 20240.00500.01000.00500.00500.005011,369,600
Jun 11, 20240.01000.01000.00500.00500.00509,420,100
Jun 10, 20240.00500.00500.00500.00500.00508,455,000
Jun 7, 20240.00500.00500.00500.00500.005010,925,000
Jun 6, 20240.00500.01000.00500.00500.0050925,000
Jun 5, 20240.00500.01000.00500.01000.0100852,700
Jun 4, 20240.00500.00500.00500.00500.00506,500
May 31, 20240.00500.01000.00500.01000.0100522,000
May 30, 20240.01000.01000.00500.01000.010032,200
May 29, 20240.01000.01000.01000.01000.0100500
May 28, 20240.01000.01000.01000.01000.010020,100
May 27, 20240.00500.01000.00500.01000.010090,000
May 24, 20240.01000.01000.01000.01000.0100710,400
May 23, 20240.00500.00500.00500.00500.0050343,000
May 21, 20240.00500.00500.00500.00500.005050,000
May 20, 20240.00500.01000.00500.00500.005014,024,600
May 17, 20240.00500.01000.00500.00500.00505,514,600
May 16, 20240.01000.01000.00500.00500.0050451,000
May 15, 20240.00500.01000.00500.01000.010011,028,100
May 14, 20240.00500.00500.00500.00500.005016,901,500
May 13, 20240.00500.00500.00500.00500.0050442,500
May 10, 20240.00500.00500.00500.00500.005010,190,000
May 9, 20240.00500.00500.00500.00500.005020,576,000
May 8, 20240.00500.00500.00500.00500.00503,584,400
May 7, 20240.00500.00500.00500.00500.00508,321,100
May 6, 20240.00500.00500.00500.00500.005010,000
May 3, 20240.01000.01000.01000.01000.0100-
May 2, 20240.01000.01000.01000.01000.0100-
Apr 30, 20240.01000.01000.01000.01000.010043,300
Apr 29, 20240.00500.01000.00500.01000.01004,799,000
Apr 26, 20240.00500.00500.00500.00500.00501,675,700
Apr 25, 20240.00500.00500.00500.00500.0050500,000
Apr 24, 20240.00500.00500.00500.00500.00501,100,000
Apr 23, 20240.01000.01000.00500.00500.00501,100,100
Apr 22, 20240.00500.00500.00500.00500.00501,210,000
Apr 19, 20240.01000.01000.00500.00500.00501,882,200
Apr 18, 20240.00500.00500.00500.00500.00501,380,000
Apr 17, 20240.00500.00500.00500.00500.00501,194,000
Apr 16, 20240.00500.00500.00500.00500.0050500,000
Apr 15, 20240.00500.01000.00500.00500.00501,918,000
Apr 12, 20240.00500.00500.00500.00500.0050500,000
Apr 9, 20240.00500.00500.00500.00500.0050199,900
Apr 8, 20240.00500.00500.00500.00500.005010,000
Apr 5, 20240.00500.00500.00500.00500.00505,091,600
Apr 4, 20240.00500.00500.00500.00500.005010,000
Apr 3, 20240.00500.00500.00500.00500.00501,578,800
Apr 2, 20240.00500.00500.00500.00500.0050147,600
Apr 1, 20240.00500.00500.00500.00500.0050510,100
Mar 29, 20240.00500.00500.00500.00500.00503,986,500
Mar 27, 20240.00500.00500.00500.00500.0050910,000
Mar 26, 20240.00500.01000.00500.00500.0050833,800
Mar 25, 20240.00500.00500.00500.00500.00504,875,000
Mar 22, 20240.00500.00500.00500.00500.00501,891,000
Mar 21, 20240.00500.00500.00500.00500.0050331,000
Mar 20, 20240.01000.01000.00500.00500.005061,100
Mar 19, 20240.01000.01000.00500.00500.00503,001,300
Mar 18, 20240.00500.00500.00500.00500.0050380,000
Mar 15, 20240.01000.01000.00500.00500.00502,332,400
Mar 14, 20240.00500.01000.00500.01000.0100558,000
Mar 13, 20240.01000.01000.00500.00500.0050646,000
Mar 12, 20240.01000.01000.00500.00500.005051,690,100
Mar 11, 20240.01000.01000.00500.01000.01002,490,500
Mar 8, 20240.00500.01000.00500.00500.00501,290,100
Mar 7, 20240.00500.00500.00500.00500.00502,550,000
Mar 6, 20240.00500.01000.00500.00500.00502,451,000
Mar 5, 20240.00500.00500.00500.00500.0050670,000
Mar 4, 20240.00500.00500.00500.00500.00501,100,000
Mar 1, 20240.01000.01000.01000.01000.0100261,000
Feb 29, 20240.01000.01000.00500.01000.0100388,500
Feb 28, 20240.00500.00500.00500.00500.0050165,000
Feb 27, 20240.00500.01000.00500.00500.00501,120,000
Feb 26, 20240.01000.01000.01000.01000.010050,000
Feb 23, 20240.01000.01000.01000.01000.0100-
Feb 22, 20240.00500.01000.00500.01000.0100111,100
Feb 21, 20240.00500.00500.00500.00500.0050150,000
Feb 20, 20240.00500.00500.00500.00500.0050250,000
Feb 19, 20240.00500.00500.00500.00500.00504,000,000
Feb 16, 20240.01000.01000.00500.00500.0050300,100
Feb 15, 20240.01000.01000.00500.00500.0050587,000
Feb 14, 20240.01000.01000.01000.01000.0100800
Feb 13, 20240.01000.01000.00500.01000.0100600,200
Feb 9, 20240.00500.01000.00500.01000.0100560,100
Feb 8, 20240.00500.01000.00500.00500.0050213,243,600
Feb 7, 20240.01000.01000.01000.01000.0100-
Feb 6, 20240.01000.01000.00500.01000.0100565,200
Feb 5, 20240.01000.01000.00500.01000.0100770,200
Feb 2, 20240.00500.01000.00500.01000.01001,400,100
Jan 31, 20240.01000.01000.00500.00500.00501,000,100
Jan 30, 20240.00500.01000.00500.00500.00501,027,400
Jan 29, 20240.01000.01000.00500.01000.01003,034,100
Jan 26, 20240.01000.01000.01000.01000.0100100
Jan 24, 20240.00500.01000.00500.01000.0100325,000
Jan 23, 20240.01000.01000.00500.00500.00501,592,300
Jan 22, 20240.01000.01000.01000.01000.0100111,000
Jan 19, 20240.01000.01000.00500.00500.00501,600,100
Jan 18, 20240.01000.01000.00500.00500.00503,601,500
Jan 17, 20240.01000.01000.01000.01000.01005,110,100

Related Tickers