KLSE:EQ8SID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.73	0.73	0.73	0.73	0.73	-	100
May 28, 2026	0.73	0.73	0.73	0.73	0.73	-	20,000
May 26, 2026	0.73	0.73	0.73	0.73	0.73	-	8,500
May 25, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	200
May 22, 2026	0.74	0.74	0.74	0.74	0.74	-0.80%	3,000
May 20, 2026	0.75	0.75	0.75	0.75	0.75	-1.84%	400
May 19, 2026	0.76	0.76	0.76	0.76	0.76	-	800
May 18, 2026	0.76	0.76	0.76	0.76	0.76	3.40%	100
May 15, 2026	0.74	0.74	0.74	0.74	0.74	-3.29%	2,100
May 14, 2026	0.75	0.76	0.75	0.76	0.76	2.70%	8,200
May 13, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	19,900
May 12, 2026	0.77	0.77	0.74	0.74	0.74	-3.92%	6,200
May 11, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	6,900
May 8, 2026	0.77	0.77	0.77	0.77	0.77	4.05%	1,400
May 7, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	20,000
May 6, 2026	0.75	0.75	0.75	0.75	0.75	0.68%	1,000
Apr 30, 2026	0.74	0.74	0.74	0.74	0.74	-3.90%	1,300
Apr 29, 2026	0.77	0.77	0.77	0.77	0.77	-	2,200
Apr 28, 2026	0.77	0.77	0.77	0.77	0.77	3.36%	2,500
Apr 22, 2026	0.75	0.75	0.75	0.75	0.75	-3.87%	8,100
Apr 21, 2026	0.78	0.78	0.78	0.78	0.78	-	300
Apr 20, 2026	0.78	0.78	0.78	0.78	0.78	-	6,500
Apr 15, 2026	0.78	0.78	0.78	0.78	0.78	-	200
Apr 14, 2026	0.78	0.78	0.75	0.78	0.78	-	12,000
Apr 13, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	200
Apr 10, 2026	0.78	0.78	0.78	0.78	0.78	-	6,500
Apr 9, 2026	0.78	0.78	0.78	0.78	0.78	3.17%	800
Apr 3, 2026	0.76	0.76	0.76	0.76	0.76	0.13%	200
Apr 2, 2026	0.79	0.79	0.76	0.76	0.76	0.67%	300
Apr 1, 2026	0.78	0.78	0.75	0.75	0.75	1.35%	13,100
Mar 26, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	100
Mar 24, 2026	0.74	0.74	0.74	0.74	0.74	-	300
Mar 19, 2026	0.77	0.77	0.74	0.74	0.74	-2.00%	26,500
Mar 17, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	500
Mar 16, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	100
Mar 13, 2026	0.73	0.76	0.73	0.76	0.76	0.66%	10,400
Mar 10, 2026	0.73	0.76	0.73	0.76	0.76	4.14%	15,200
Mar 9, 2026	0.73	0.73	0.73	0.73	0.73	0.14%	39,900
Mar 6, 2026	0.73	0.73	0.72	0.72	0.72	-1.50%	41,700
Mar 5, 2026	0.74	0.74	0.72	0.74	0.74	-2.26%	118,800
Mar 4, 2026	0.75	0.75	0.75	0.75	0.75	-	100
Mar 3, 2026	0.75	0.75	0.75	0.75	0.75	-3.59%	1,500
Mar 2, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	7,200
Feb 27, 2026	0.79	0.79	0.79	0.79	0.79	3.29%	5,500
Feb 25, 2026	0.76	0.76	0.76	0.76	0.76	-	1,100
Feb 24, 2026	0.76	0.76	0.76	0.76	0.76	-	100
Feb 23, 2026	0.75	0.76	0.75	0.76	0.76	2.01%	4,000
Feb 20, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	1,300
Feb 19, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	200
Feb 13, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	1,400