Eduspec Holdings Berhad (KLSE:EDUSPEC)
Malaysia · Delayed Price · Currency is MYR 0.1150
-0.0100 (-8.00%)
At close: Jan 26, 2026
Eduspec Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 260,800 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 70,000 |
| Jan 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,790,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 87,300 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 61,000 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,009,900 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 98,100 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 69,900 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,965,000 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 10,000 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 873,700 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 84,700 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 300,000 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,700 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,100 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 95,600 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,400 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 100,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,100 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 393,100 |
| Dec 26, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 471,600 |
| Dec 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,061,900 |
| Dec 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 8,004,500 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,946,800 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 48,800 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 101,000 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 67,700 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 310,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,506,300 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,400 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 203,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 419,700 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 182,200 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 27,300 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,200 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 106,100 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 91,400 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 293,200 |
| Nov 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,386,000 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,420,700 |
| Nov 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,334,700 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 8,879,500 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,509,800 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 155,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 843,400 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 365,500 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 280,000 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 307,500 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 279,700 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 5,100 |