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
10 Jan 2012	MYR	0.0796	0.0796	0.0759	0.0778	0.0778	-0.096 (-55.24%)	1,527,119
10 Jan 2012	3-for-2 split
9 Jan 2012	MYR	0.079	0.0815	0.079	0.079	0.079	-0.001 (-1.62%)	4,918,318
6 Jan 2012	MYR	0.079	0.0803	0.0778	0.0803	0.0803	0.0 (0.0%)	3,936,194
5 Jan 2012	MYR	0.079	0.0803	0.079	0.0803	0.0803	+0.001 (+1.65%)	2,523,554
4 Jan 2012	MYR	0.0803	0.0803	0.079	0.079	0.079	0.0 (0.0%)	2,849,174
3 Jan 2012	MYR	0.079	0.0803	0.0778	0.079	0.079	0.0 (0.0%)	3,996,539
30 Dec 2011	MYR	0.0815	0.0815	0.0778	0.079	0.079	-0.001 (-1.62%)	4,687,063
29 Dec 2011	MYR	0.079	0.0815	0.079	0.0803	0.0803	-0.001 (-1.47%)	5,034,958
28 Dec 2011	MYR	0.084	0.0852	0.0803	0.0815	0.0815	-0.003 (-2.98%)	8,998,693
27 Dec 2011	MYR	0.0815	0.084	0.0803	0.084	0.084	+0.004 (+4.61%)	12,479,667
23 Dec 2011	MYR	0.0803	0.0815	0.0803	0.0803	0.0803	0.0 (0.0%)	7,145,008
22 Dec 2011	MYR	0.0778	0.0827	0.0778	0.0803	0.0803	+0.001 (+1.65%)	12,277,167
21 Dec 2011	MYR	0.0778	0.079	0.0765	0.079	0.079	+0.001 (+1.54%)	2,357,099
20 Dec 2011	MYR	0.0778	0.0778	0.0753	0.0778	0.0778	-0.001 (-1.52%)	2,328,749
19 Dec 2011	MYR	0.0778	0.079	0.0778	0.079	0.079	0.0 (0.0%)	2,552,714
16 Dec 2011	MYR	0.0778	0.0815	0.0778	0.079	0.079	+0.001 (+1.54%)	10,024,962
15 Dec 2011	MYR	0.0765	0.0778	0.0753	0.0778	0.0778	0.0 (0.0%)	3,701,699
14 Dec 2011	MYR	0.0778	0.0778	0.0765	0.0778	0.0778	-0.001 (-1.52%)	3,233,114
13 Dec 2011	MYR	0.0778	0.0803	0.0765	0.079	0.079	+0.001 (+1.54%)	3,403,619
12 Dec 2011	MYR	0.079	0.0803	0.0778	0.0778	0.0778	-0.001 (-1.52%)	1,929,824
9 Dec 2011	MYR	0.0803	0.0803	0.0778	0.079	0.079	-0.001 (-1.62%)	4,652,638
8 Dec 2011	MYR	0.0815	0.0827	0.0803	0.0803	0.0803	-0.002 (-2.90%)	6,502,273
7 Dec 2011	MYR	0.084	0.084	0.0803	0.0827	0.0827	-0.001 (-1.55%)	6,010,603
6 Dec 2011	MYR	0.084	0.084	0.0815	0.084	0.084	0.0 (0.0%)	3,942,674
5 Dec 2011	MYR	0.0765	0.0877	0.0753	0.084	0.084	+0.007 (+9.80%)	36,008,541
2 Dec 2011	MYR	0.0765	0.0765	0.0753	0.0765	0.0765	-0.001 (-1.67%)	2,174,849
1 Dec 2011	MYR	0.0765	0.0778	0.0753	0.0778	0.0778	0.0 (0.0%)	2,212,514
30 Nov 2011	MYR	0.0765	0.0778	0.0765	0.0778	0.0778	0.0 (0.0%)	2,151,764
29 Nov 2011	MYR	0.0753	0.0778	0.0753	0.0778	0.0778	+0.004 (+4.99%)	5,455,753
25 Nov 2011	MYR	0.0741	0.0753	0.0728	0.0741	0.0741	-0.001 (-1.59%)	3,073,949