Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Eurospan Holdings Berhad (7094.KL)

Compare
2.7100
0.0000
(0.00%)
At close: February 21 at 3:49:37 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.71002.71002.71002.71002.710020,700
Feb 20, 20252.71002.71002.71002.71002.71009,600
Feb 19, 20252.70002.90002.70002.71002.7100106,300
Feb 18, 20252.78002.82002.76002.82002.820034,100
Feb 17, 20252.79002.79002.79002.79002.7900100
Feb 14, 20252.78002.80002.78002.80002.80009,700
Feb 13, 20252.79002.79002.79002.79002.7900-
Feb 12, 20252.77002.79002.77002.79002.790048,000
Feb 10, 20252.75002.77002.75002.77002.770044,600
Feb 7, 20252.82002.82002.82002.82002.82004,000
Feb 6, 20252.80002.81002.80002.81002.81004,000
Feb 5, 20252.82002.82002.81002.81002.81006,000
Feb 4, 20252.75002.80002.75002.80002.8000112,200
Feb 3, 20252.83002.83002.75002.75002.75002,800
Jan 31, 20252.82002.90002.75002.82002.820010,000
Jan 28, 20252.72002.82002.72002.82002.820012,100
Jan 27, 20252.82002.82002.70002.82002.82008,800
Jan 24, 20252.74002.83002.74002.77002.770055,500
Jan 23, 20252.78002.78002.73002.75002.750034,900
Jan 22, 20252.71002.79002.71002.78002.780045,100
Jan 21, 20252.69002.70002.66002.66002.660012,600
Jan 20, 20252.63002.66002.60002.65002.650018,500
Jan 17, 20252.64002.64002.55002.60002.60006,100
Jan 16, 20252.60002.60002.57002.60002.600029,200
Jan 15, 20252.62002.62002.42002.60002.6000107,500
Jan 14, 20252.73002.73002.63002.63002.63003,600
Jan 13, 20252.72002.72002.59002.61002.610029,300
Jan 10, 20252.58002.59002.57002.57002.570025,100
Jan 9, 20252.75002.75002.55002.57002.570021,000
Jan 8, 20252.91002.91002.51002.55002.5500100,300
Jan 7, 20252.85002.96002.80002.87002.8700100,300
Jan 6, 20252.30002.77002.30002.77002.7700145,500
Jan 3, 20252.24002.29002.24002.29002.29005,400
Jan 2, 20252.29002.29002.29002.29002.2900-
Dec 31, 20242.24002.29002.24002.29002.29002,000
Dec 30, 20242.24002.24002.24002.24002.2400-
Dec 27, 20242.22002.24002.22002.24002.240010,700
Dec 26, 20242.30002.30002.30002.30002.30001,000
Dec 24, 20242.30002.30002.30002.30002.3000-
Dec 23, 20242.30002.30002.30002.30002.30001,000
Dec 20, 20242.25002.30002.25002.30002.30002,200
Dec 19, 20242.25002.25002.25002.25002.2500100
Dec 18, 20242.25002.25002.25002.25002.25002,000
Dec 17, 20242.21002.21002.21002.21002.21001,500
Dec 16, 20242.21002.21002.21002.21002.2100-
Dec 13, 20242.21002.21002.21002.21002.2100200
Dec 12, 20242.22002.22002.21002.21002.21009,500
Dec 11, 2024 0.0500 Dividend
Dec 11, 20242.21002.21002.21002.21002.21001,000
Dec 10, 20242.35002.35002.24002.24002.19003,100
Dec 9, 20242.22002.22002.22002.22002.17041,000
Dec 6, 20242.21002.25002.21002.25002.199816,300
Dec 5, 20242.22002.23002.20002.20002.150920,300
Dec 4, 20242.19002.19002.19002.19002.1411-
Dec 3, 20242.22002.22002.19002.19002.141110,000
Dec 2, 20242.17002.22002.17002.22002.17043,500
Nov 29, 20242.20002.20002.17002.17002.121649,000
Nov 28, 20242.15002.15002.15002.15002.102044,000
Nov 27, 20242.11002.11002.11002.11002.062910,000
Nov 26, 20242.10002.15002.10002.11002.06291,700
Nov 25, 20242.10002.10002.10002.10002.053113,900
Nov 22, 20242.10002.10002.10002.10002.0531400
Nov 21, 20242.10002.10002.10002.10002.053116,100
Nov 20, 20242.11002.11002.11002.11002.062916,000
Nov 19, 20242.11002.11002.11002.11002.062911,500
Nov 18, 20242.11002.11002.11002.11002.062915,500
Nov 15, 20242.11002.11002.11002.11002.06298,300
Nov 14, 20242.11002.11002.11002.11002.06298,100
Nov 13, 20242.11002.13002.11002.11002.062966,000
Nov 12, 20242.11002.11002.11002.11002.062915,100
Nov 11, 20242.11002.11002.11002.11002.062916,600
Nov 8, 20242.11002.13002.11002.13002.08255,200
Nov 7, 20242.11002.13002.11002.13002.08252,200
Nov 6, 20242.11002.13002.11002.13002.082510,200
Nov 5, 20242.11002.11002.11002.11002.062913,800
Nov 4, 20242.11002.11002.11002.11002.06293,000
Nov 1, 20242.11002.11002.11002.11002.06299,700
Oct 30, 20242.23002.23002.03002.11002.062936,200
Oct 29, 20242.23002.23002.23002.23002.18029,100
Oct 28, 20242.24002.24002.23002.23002.180217,300
Oct 25, 20242.25002.33002.23002.23002.180225,000
Oct 24, 20242.35002.35002.26002.26002.209626,100
Oct 23, 20242.30002.36002.29002.35002.297537,800
Oct 22, 20242.27002.29002.27002.29002.238949,300
Oct 21, 20242.23002.25002.22002.25002.199848,700
Oct 18, 20242.17002.23002.14002.21002.160765,700
Oct 17, 20242.17002.17002.10002.17002.121659,200
Oct 16, 20242.03002.23001.95002.12002.0727507,900
Oct 15, 20241.80002.18001.80002.06002.0140191,400
Oct 14, 20241.73001.73001.73001.73001.691420,000
Oct 11, 20241.70001.70001.70001.70001.66219,000
Oct 10, 20241.70001.70001.70001.70001.66212,000
Oct 9, 20241.73001.73001.73001.73001.69144,000
Oct 8, 20241.66001.66001.66001.66001.62292,000
Oct 7, 20241.65001.65001.65001.65001.6132-
Oct 4, 20241.65001.65001.65001.65001.6132-
Oct 3, 20241.65001.65001.65001.65001.61321,000
Oct 2, 20241.65001.65001.65001.65001.61321,000
Oct 1, 20241.70001.70001.70001.70001.66215,000
Sep 30, 20241.78001.78001.78001.78001.7403-
Sep 27, 20241.78001.78001.78001.78001.7403-
Sep 26, 20241.78001.78001.78001.78001.7403-
Sep 25, 20241.79001.80001.78001.78001.74039,000
Sep 24, 20241.60001.60001.60001.60001.56432,000
Sep 23, 20241.53001.53001.53001.53001.4958-
Sep 20, 20241.53001.53001.53001.53001.4958-
Sep 19, 20241.53001.53001.53001.53001.49583,000
Sep 18, 20241.55001.55001.55001.55001.51545,000
Sep 17, 20241.52001.53001.52001.53001.49587,100
Sep 13, 20241.52001.52001.52001.52001.48616,400
Sep 12, 20241.52001.52001.52001.52001.4861-
Sep 11, 20241.61001.61001.52001.52001.48612,000
Sep 10, 20241.56001.56001.56001.56001.5252-
Sep 9, 20241.52001.56001.51001.56001.525225,100
Sep 6, 20241.56001.56001.56001.56001.52524,000
Sep 5, 20241.68001.68001.68001.68001.6425-
Sep 4, 20241.60001.68001.60001.68001.64257,000
Sep 3, 20241.60001.60001.60001.60001.56437,300
Sep 2, 20241.46001.60001.46001.60001.56434,000
Aug 30, 20241.55001.55001.55001.55001.5154-
Aug 29, 20241.54001.59001.54001.55001.515428,700
Aug 28, 20241.50001.50001.50001.50001.466512,000
Aug 27, 20241.43001.49001.43001.49001.456743,000
Aug 26, 20241.50001.50001.50001.50001.466525,300
Aug 23, 20241.45001.50001.45001.50001.466520,000
Aug 22, 20241.50001.50001.43001.49001.456737,100
Aug 21, 20241.51001.51001.51001.51001.476313,000
Aug 20, 20241.55001.55001.55001.55001.515425,000
Aug 19, 20241.55001.58001.55001.56001.525237,000
Aug 16, 20241.59001.59001.59001.59001.554531,000
Aug 15, 20241.60001.60001.60001.60001.56433,000
Aug 14, 20241.62001.62001.62001.62001.5838-
Aug 13, 20241.62001.62001.62001.62001.5838-
Aug 12, 20241.60001.62001.60001.62001.583820,000
Aug 9, 20241.53001.60001.52001.60001.564313,000
Aug 8, 20241.60001.60001.60001.60001.5643-
Aug 7, 20241.61001.63001.60001.60001.564317,200
Aug 6, 20241.52001.60001.52001.60001.56437,300
Aug 5, 20241.53001.53001.52001.52001.48614,000
Aug 2, 20241.54001.63001.54001.63001.593636,300
Aug 1, 20241.52001.62001.52001.58001.544763,200
Jul 31, 20241.65001.65001.65001.65001.6132700
Jul 30, 20241.65001.65001.65001.65001.61321,300
Jul 29, 20241.73001.73001.73001.73001.6914200
Jul 26, 20241.73001.73001.67001.73001.691444,300
Jul 25, 20241.72001.72001.70001.70001.662164,400
Jul 24, 2024 0.2000 Dividend
Jul 24, 20241.74001.85001.65001.72001.6816298,500
Jul 23, 20241.96001.96001.90001.95001.710980,300
Jul 22, 20241.94001.98001.93001.96001.719790,100
Jul 19, 20241.94001.94001.93001.93001.693444,000
Jul 18, 20241.94001.94001.91001.93001.693457,500
Jul 17, 20241.95001.95001.93001.94001.702253,500
Jul 16, 20241.93001.95001.93001.95001.710970,300
Jul 15, 20241.94001.95001.92001.93001.693441,600
Jul 12, 20241.94001.96001.92001.94001.7022172,500
Jul 11, 20241.85002.00001.85001.94001.7022586,100
Jul 10, 20241.78001.80001.75001.80001.579390,400
Jul 9, 20241.72001.75001.70001.75001.535569,500
Jul 5, 20241.70001.72001.70001.72001.509123,700
Jul 4, 20241.65001.70001.65001.70001.491638,000
Jul 3, 20241.67001.67001.66001.66001.45655,000
Jul 2, 20241.65001.67001.65001.67001.465322,400
Jul 1, 20241.68001.69001.64001.64001.438936,000
Jun 28, 20241.69001.70001.69001.69001.482823,700
Jun 27, 20241.62001.62001.62001.62001.42141,000
Jun 26, 20241.70001.72001.70001.71001.5004110,900
Jun 25, 20241.70001.71001.70001.71001.500448,000
Jun 24, 20241.71001.72001.70001.72001.509195,500
Jun 21, 20241.70001.74001.70001.71001.5004159,500
Jun 20, 20241.71001.71001.70001.71001.500437,000
Jun 19, 20241.73001.73001.71001.71001.500442,300
Jun 18, 20241.80001.80001.75001.76001.544233,000
Jun 14, 20241.73001.82001.73001.80001.5793112,500
Jun 13, 20241.75001.76001.73001.76001.544248,100
Jun 12, 20241.72001.76001.72001.76001.544222,400
Jun 11, 20241.75001.78001.72001.72001.509133,400
Jun 10, 20241.75001.78001.74001.76001.544286,700
Jun 7, 20241.75001.75001.73001.74001.5267209,600
Jun 6, 20241.71001.74001.71001.74001.526789,700
Jun 5, 20241.71001.71001.71001.71001.500436,600
Jun 4, 20241.73001.73001.70001.71001.500498,700
May 31, 20241.71001.71001.71001.71001.500416,500
May 30, 20241.71001.73001.71001.72001.509177,000
May 29, 20241.73001.74001.70001.74001.5267159,800
May 28, 20241.79001.79001.70001.75001.5355796,700
May 27, 20241.75001.85001.73001.78001.56181,410,400
May 24, 20241.55001.79001.55001.70001.4916340,600
May 23, 20241.51001.52001.51001.52001.33376,000
May 21, 20241.52001.52001.52001.52001.3337-
May 20, 20241.52001.52001.52001.52001.33375,000
May 17, 20241.66001.66001.50001.50001.316111,200
May 16, 20241.55001.55001.55001.55001.36005,000
May 15, 20241.50001.50001.50001.50001.31611,000
May 14, 20241.50001.50001.50001.50001.316110,000
May 13, 20241.50001.50001.50001.50001.31612,000
May 10, 20241.50001.50001.50001.50001.316120,000
May 9, 20241.60001.60001.60001.60001.4038100
May 8, 20241.50001.50001.50001.50001.316110,000
May 7, 20241.50001.50001.50001.50001.316113,000
May 6, 20241.50001.55001.50001.50001.316112,000
May 3, 20241.51001.51001.51001.51001.3249-
May 2, 20241.58001.58001.51001.51001.324910,100
Apr 30, 20241.55001.55001.50001.50001.316126,000
Apr 29, 20241.44001.58001.44001.55001.360018,000
Apr 26, 20241.40001.40001.40001.40001.22842,000
Apr 25, 20241.35001.39001.35001.39001.219611,000
Apr 24, 20241.30001.30001.30001.30001.1406-
Apr 23, 20241.30001.30001.30001.30001.14065,000
Apr 22, 20241.26001.28001.26001.28001.12312,100
Apr 19, 20241.28001.28001.28001.28001.1231-
Apr 18, 20241.28001.28001.28001.28001.12315,000
Apr 17, 20241.26001.26001.26001.26001.1055-
Apr 16, 20241.26001.26001.26001.26001.105511,000
Apr 15, 20241.24001.24001.24001.24001.088010,000
Apr 12, 20241.31001.31001.31001.31001.1494-
Apr 9, 20241.31001.31001.31001.31001.1494-
Apr 8, 20241.31001.31001.31001.31001.1494-
Apr 5, 20241.31001.31001.31001.31001.14946,000
Apr 4, 20241.30001.30001.30001.30001.1406-
Apr 3, 20241.30001.30001.30001.30001.14066,000
Apr 2, 20241.30001.30001.30001.30001.1406-
Apr 1, 20241.30001.30001.30001.30001.14065,000
Mar 29, 20241.30001.30001.30001.30001.1406-
Mar 27, 20241.30001.30001.30001.30001.1406-
Mar 26, 20241.30001.30001.30001.30001.1406-
Mar 25, 20241.30001.30001.30001.30001.1406-
Mar 22, 20241.30001.30001.30001.30001.1406-
Mar 21, 20241.30001.30001.30001.30001.1406-
Mar 20, 20241.25001.30001.25001.30001.14066,000
Mar 19, 20241.25001.25001.25001.25001.09686,600
Mar 18, 20241.25001.25001.25001.25001.09685,000
Mar 15, 20241.26001.26001.26001.26001.1055-
Mar 14, 20241.26001.26001.26001.26001.10557,000
Mar 13, 20241.30001.30001.30001.30001.1406-
Mar 12, 20241.30001.30001.30001.30001.1406-
Mar 11, 20241.28001.30001.28001.30001.14065,200
Mar 8, 20241.29001.39001.28001.28001.123134,400
Mar 7, 20241.25001.25001.25001.25001.0968-
Mar 6, 20241.20001.25001.20001.25001.09686,300
Mar 5, 20241.25001.25001.25001.25001.0968-
Mar 4, 20241.25001.25001.25001.25001.096810,000
Mar 1, 20241.19001.20001.19001.20001.052911,000
Feb 29, 20241.20001.20001.20001.20001.0529-
Feb 28, 20241.20001.20001.20001.20001.052910,000
Feb 27, 20241.20001.20001.20001.20001.05291,000
Feb 26, 20241.10001.10001.10001.10000.9651-
Feb 23, 20241.10001.10001.10001.10000.9651-
Feb 22, 20241.10001.10001.10001.10000.9651-
Feb 21, 20241.10001.10001.10001.10000.9651-

Related Tickers

7006.KL Rhong Khen International Berhad
1.2400
-0.80%
 
7062.KL Khind Holdings Berhad
2.3000
0.00%
 
0279.KL Synergy House Berhad
1.1800
-1.67%
 
7412.KL SHH Resources Holdings Berhad
1.3300
0.00%
 
0239.KL Ecomate Holdings Berhad
1.0200
0.00%
 
6939.KL Fiamma Holdings Berhad
1.0800
-0.92%
 
2984.KL FACB Industries Incorporated Berhad
1.1800
0.00%
 
7088.KL Poh Huat Resources Holdings Berhad
1.2800
0.00%
 
0326.KL Sorento Capital Berhad
0.4650
+1.09%
 
7935.KL Milux Corporation Berhad
0.5050
-0.98%