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
20 Mar 2013	MYR	0.0463	0.0463	0.0463	0.0463	0.0463	0.0 (0.0%)	830,519
19 Mar 2013	MYR	0.0482	0.0482	0.0463	0.0463	0.0463	-0.004 (-7.40%)	1,214,999
18 Mar 2013	MYR	0.0482	0.0519	0.0482	0.05	0.05	0.0 (0.0%)	4,714,198
15 Mar 2013	MYR	0.0463	0.05	0.0463	0.05	0.05	+0.004 (+7.99%)	2,178,089
14 Mar 2013	MYR	0.0463	0.0463	0.0463	0.0463	0.0463	0.0 (0.0%)	1,390,229
13 Mar 2013	MYR	0.0482	0.0482	0.0463	0.0463	0.0463	-0.002 (-3.94%)	638,819
12 Mar 2013	MYR	0.05	0.05	0.0482	0.0482	0.0482	0.0 (0.0%)	529,199
11 Mar 2013	MYR	0.05	0.05	0.0482	0.0482	0.0482	-0.004 (-7.13%)	1,001,429
8 Mar 2013	MYR	0.05	0.0556	0.05	0.0519	0.0519	+0.002 (+3.80%)	9,456,207
7 Mar 2013	MYR	0.0482	0.05	0.0482	0.05	0.05	+0.004 (+7.99%)	816,479
6 Mar 2013	MYR	0.0463	0.0463	0.0463	0.0463	0.0463	-0.002 (-3.94%)	686,069
5 Mar 2013	MYR	0.0463	0.0482	0.0463	0.0482	0.0482	0.0 (0.0%)	494,099
4 Mar 2013	MYR	0.0463	0.0482	0.0463	0.0482	0.0482	+0.002 (+4.10%)	558,629
1 Mar 2013	MYR	0.0463	0.0482	0.0463	0.0463	0.0463	-0.002 (-3.94%)	580,499
28 Feb 2013	MYR	0.0482	0.0537	0.0482	0.0482	0.0482	0.0 (0.0%)	4,429,349
27 Feb 2013	MYR	0.0463	0.0482	0.0463	0.0482	0.0482	+0.002 (+4.10%)	270,269
26 Feb 2013	MYR	0.0482	0.0482	0.0463	0.0463	0.0463	0.0 (0.0%)	20,519
25 Feb 2013	MYR	0.0463	0.0482	0.0463	0.0463	0.0463	-0.002 (-3.94%)	268,919
22 Feb 2013	MYR	0.0444	0.0482	0.0444	0.0482	0.0482	+0.004 (+8.56%)	936,359
21 Feb 2013	MYR	0.0444	0.0444	0.0444	0.0444	0.0444	-0.002 (-4.10%)	161,999
20 Feb 2013	MYR	0.0463	0.0463	0.0444	0.0463	0.0463	0.0 (0.0%)	888,839
19 Feb 2013	MYR	0.0463	0.0463	0.0444	0.0463	0.0463	-0.004 (-7.40%)	1,054,349
18 Feb 2013	MYR	0.05	0.05	0.05	0.05	0.05	0.0 (0.0%)	0
15 Feb 2013	MYR	0.05	0.05	0.05	0.05	0.05	+0.002 (+3.73%)	269
14 Feb 2013	MYR	0.0482	0.0482	0.0482	0.0482	0.0482	0.0 (0.0%)	133,649
13 Feb 2013	MYR	0.0463	0.0482	0.0463	0.0482	0.0482	0.0 (0.0%)	532,169
8 Feb 2013	MYR	0.0463	0.0482	0.0463	0.0482	0.0482	-0.002 (-3.60%)	248,399
7 Feb 2013	MYR	0.05	0.05	0.05	0.05	0.05	+0.002 (+3.73%)	269
6 Feb 2013	MYR	0.0482	0.0482	0.0482	0.0482	0.0482	0.0 (0.0%)	1,220,399
5 Feb 2013	MYR	0.0482	0.0482	0.0482	0.0482	0.0482	-0.002 (-3.60%)	26,999