KLSE:EQ8SID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.76	0.76	0.76	0.76	0.76	-	700
Sep 12, 2025	0.76	0.76	0.76	0.76	0.76	-0.39%	100
Sep 11, 2025	0.77	0.77	0.76	0.76	0.76	0.13%	200
Sep 10, 2025	0.76	0.76	0.76	0.76	0.76	0.53%	7,500
Sep 4, 2025	0.75	0.76	0.75	0.76	0.76	1.07%	200
Sep 3, 2025	0.75	0.75	0.75	0.75	0.75	-0.53%	100
Aug 29, 2025	0.75	0.75	0.74	0.75	0.75	-	5,700
Aug 28, 2025	0.74	0.75	0.74	0.75	0.75	-	9,100
Aug 14, 2025	0.75	0.75	0.75	0.75	0.75	0.27%	5,300
Aug 8, 2025	0.75	0.75	0.75	0.75	0.75	1.08%	2,800
Aug 7, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	11,800
Aug 5, 2025	0.74	0.74	0.74	0.74	0.74	0.27%	2,400
Aug 1, 2025	0.74	0.74	0.74	0.74	0.74	-1.08%	600
Jul 30, 2025	0.74	0.74	0.74	0.74	0.74	1.92%	600
Jul 29, 2025	0.73	0.73	0.73	0.73	0.73	0.14%	100
Jul 23, 2025	0.73	0.73	0.73	0.73	0.73	1.11%	2,200
Jul 22, 2025	0.72	0.72	0.72	0.72	0.72	-0.14%	1,200
Jul 14, 2025	0.72	0.72	0.72	0.72	0.72	1.98%	2,200
Jul 8, 2025	0.71	0.71	0.71	0.71	0.71	-1.67%	1,900
Jul 1, 2025	0.72	0.72	0.72	0.72	0.72	2.71%	2,200
Jun 26, 2025	0.70	0.70	0.70	0.70	0.70	-	9,200
Jun 25, 2025	0.70	0.70	0.70	0.70	0.70	-2.51%	3,000
Jun 20, 2025	0.72	0.72	0.72	0.72	0.72	-1.64%	200
Jun 19, 2025	0.73	0.73	0.73	0.73	0.73	-	500
Jun 18, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	2,100
Jun 17, 2025	0.72	0.72	0.72	0.72	0.72	-0.14%	24,400
Jun 16, 2025	0.72	0.72	0.72	0.72	0.72	0.84%	30,000
Jun 12, 2025	0.72	0.72	0.72	0.72	0.72	-0.42%	9,500
Jun 9, 2025	0.72	0.72	0.72	0.72	0.72	2.57%	1,300
Jun 6, 2025	0.70	0.70	0.70	0.70	0.70	-1.27%	900
Jun 5, 2025	0.71	0.71	0.71	0.71	0.71	-2.21%	1,200
May 29, 2025	0.73	0.73	0.73	0.73	0.73	-	100
May 28, 2025	0.73	0.73	0.72	0.73	0.73	-	40,500
May 27, 2025	0.73	0.73	0.73	0.73	0.73	-	100
May 26, 2025	0.73	0.73	0.73	0.73	0.73	-	100
May 23, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	6,900
May 22, 2025	0.73	0.73	0.73	0.73	0.73	-	100
May 21, 2025	0.73	0.73	0.73	0.73	0.73	-	200
May 20, 2025	0.73	0.73	0.73	0.73	0.73	-	100
May 19, 2025	0.72	0.73	0.72	0.73	0.73	2.24%	11,300
May 9, 2025	0.71	0.71	0.71	0.71	0.71	-0.83%	33,300
May 8, 2025	0.72	0.72	0.72	0.72	0.72	2.13%	100
May 6, 2025	0.71	0.71	0.70	0.71	0.71	-0.70%	32,400
May 5, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	100
Apr 30, 2025	0.70	0.70	0.70	0.70	0.70	-0.28%	200
Apr 25, 2025	0.70	0.70	0.70	0.70	0.70	0.29%	600
Apr 22, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	1,300
Apr 15, 2025	0.68	0.68	0.68	0.68	0.68	0.44%	100
Apr 14, 2025	0.67	0.68	0.67	0.68	0.68	5.45%	11,900
Apr 10, 2025	0.65	0.65	0.64	0.64	0.64	-3.60%	1,200