EA Holdings Bhd Recent Share Price (KLSE:0154)

KLSE:0154 - EA Holdings Bhd EA Holdings Bhd
Sector: Industrials, Industry: Industrial Conglomerates

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Mar 2012	MYR	0.0704	0.0722	0.0704	0.0722	0.0722	0.0 (0.0%)	2,921,939
29 Mar 2012	MYR	0.0722	0.0722	0.0704	0.0722	0.0722	0.0 (0.0%)	1,167,749
28 Mar 2012	MYR	0.0722	0.0741	0.0704	0.0722	0.0722	0.0 (0.0%)	3,739,499
27 Mar 2012	MYR	0.0741	0.0759	0.0722	0.0722	0.0722	0.0 (0.0%)	3,294,539
26 Mar 2012	MYR	0.0741	0.0741	0.0722	0.0722	0.0722	-0.002 (-2.56%)	583,199
23 Mar 2012	MYR	0.0722	0.0741	0.0722	0.0741	0.0741	+0.002 (+2.63%)	1,017,899
22 Mar 2012	MYR	0.0722	0.0778	0.0722	0.0722	0.0722	-0.002 (-2.56%)	8,922,148
21 Mar 2012	MYR	0.0722	0.0741	0.0722	0.0741	0.0741	0.0 (0.0%)	1,318,679
20 Mar 2012	MYR	0.0741	0.0741	0.0722	0.0741	0.0741	0.0 (0.0%)	890,999
19 Mar 2012	MYR	0.0741	0.0741	0.0722	0.0741	0.0741	+0.002 (+2.63%)	1,018,169
16 Mar 2012	MYR	0.0722	0.0759	0.0704	0.0722	0.0722	0.0 (0.0%)	7,369,378
15 Mar 2012	MYR	0.0704	0.0722	0.0704	0.0722	0.0722	+0.002 (+2.56%)	1,112,399
14 Mar 2012	MYR	0.0722	0.0722	0.0704	0.0704	0.0704	-0.002 (-2.49%)	2,305,259
13 Mar 2012	MYR	0.0741	0.0741	0.0722	0.0722	0.0722	0.0 (0.0%)	6,097,408
12 Mar 2012	MYR	0.0741	0.0741	0.0722	0.0722	0.0722	-0.002 (-2.56%)	2,934,899
9 Mar 2012	MYR	0.0759	0.0759	0.0741	0.0741	0.0741	0.0 (0.0%)	1,906,199
8 Mar 2012	MYR	0.0759	0.0759	0.0741	0.0741	0.0741	-0.002 (-2.37%)	2,016,359
7 Mar 2012	MYR	0.0722	0.0759	0.0722	0.0759	0.0759	+0.004 (+5.12%)	1,089,449
6 Mar 2012	MYR	0.0759	0.0759	0.0722	0.0722	0.0722	-0.004 (-4.87%)	7,007,038
5 Mar 2012	MYR	0.0778	0.0778	0.0741	0.0759	0.0759	-0.002 (-2.44%)	4,797,358
2 Mar 2012	MYR	0.0759	0.0778	0.0759	0.0778	0.0778	+0.002 (+2.50%)	6,104,428
1 Mar 2012	MYR	0.0796	0.0796	0.0759	0.0759	0.0759	-0.002 (-2.44%)	8,965,348
29 Feb 2012	MYR	0.0796	0.0815	0.0759	0.0778	0.0778	+0.006 (+7.76%)	37,474,911
28 Feb 2012	MYR	0.0741	0.0741	0.0722	0.0722	0.0722	-0.002 (-2.56%)	1,221,749
27 Feb 2012	MYR	0.0759	0.0759	0.0741	0.0741	0.0741	0.0 (0.0%)	723,599
24 Feb 2012	MYR	0.0741	0.0741	0.0741	0.0741	0.0741	0.0 (0.0%)	3,256,199
23 Feb 2012	MYR	0.0759	0.0759	0.0722	0.0741	0.0741	-0.002 (-2.37%)	5,882,758
22 Feb 2012	MYR	0.0759	0.0778	0.0759	0.0759	0.0759	0.0 (0.0%)	5,923,798
21 Feb 2012	MYR	0.0778	0.0778	0.0759	0.0759	0.0759	-0.002 (-2.44%)	550,799
20 Feb 2012	MYR	0.0796	0.0815	0.0778	0.0778	0.0778	-0.002 (-2.26%)	5,767,468