Eduspec Holdings Berhad (KLSE:EDUSPEC)
Malaysia · Delayed Price · Currency is MYR 0.1000
0.00 (0.00%)
At close: Jul 14, 2026
Eduspec Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 3,401,700 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 307,500 |
| Jul 10, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 5,483,400 |
| Jul 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 792,600 |
| Jul 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 2,763,600 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,358,500 |
| Jul 6, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 5,944,500 |
| Jul 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,382,600 |
| Jul 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 521,200 |
| Jul 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,805,000 |
| Jun 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,021,400 |
| Jun 29, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 16.67% | 7,588,500 |
| Jun 26, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 3,524,700 |
| Jun 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,098,100 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 1,139,100 |
| Jun 23, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 25.00% | 10,542,200 |
| Jun 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,410,100 |
| Jun 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,678,300 |
| Jun 18, 2026 | 0.08 | 0.09 | 0.06 | 0.08 | 0.08 | - | 33,961,200 |
| Jun 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 4,186,100 |
| Jun 15, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 1,673,500 |
| Jun 12, 2026 | 0.08 | 0.10 | 0.07 | 0.09 | 0.09 | 6.25% | 21,880,300 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.07 | 0.08 | 0.08 | -23.81% | 22,082,700 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 58,700 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 90,200 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,231,200 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 26,800 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Jun 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,128,900 |
| May 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 519,700 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,280,800 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 1,953,500 |
| May 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 227,900 |
| May 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 659,800 |
| May 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,744,300 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 121,000 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 465,900 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 185,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 272,200 |
| May 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 2,441,300 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,400 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,200 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 557,200 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,100 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 17,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 450,700 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 176,900 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 733,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,600 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,300 |