Eurospan Holdings Berhad (KLSE:EUROSP)
Malaysia · Delayed Price · Currency is MYR 2.860
-0.160 (-5.30%)
At close: Sep 4, 2025
Eurospan Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.90 | 2.90 | 2.80 | 2.86 | 2.86 | -5.30% | 13,000 |
| Sep 3, 2025 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | - | 39,200 |
| Sep 2, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -3.51% | 67,000 |
| Aug 29, 2025 | 3.02 | 3.13 | 3.01 | 3.13 | 3.13 | 2.96% | 43,600 |
| Aug 28, 2025 | 3.15 | 3.15 | 3.01 | 3.04 | 3.04 | -3.49% | 102,500 |
| Aug 27, 2025 | 3.15 | 3.17 | 3.15 | 3.15 | 3.15 | - | 13,900 |
| Aug 26, 2025 | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | - | 27,600 |
| Aug 25, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | 1.29% | 63,200 |
| Aug 22, 2025 | 3.10 | 3.12 | 3.00 | 3.11 | 3.11 | 0.32% | 63,000 |
| Aug 21, 2025 | 3.10 | 3.12 | 3.00 | 3.10 | 3.10 | -0.96% | 163,800 |
| Aug 20, 2025 | 2.98 | 3.16 | 2.94 | 3.13 | 3.13 | 6.46% | 112,700 |
| Aug 19, 2025 | 2.88 | 2.98 | 2.88 | 2.94 | 2.94 | 2.08% | 9,900 |
| Aug 18, 2025 | 2.88 | 2.89 | 2.87 | 2.88 | 2.88 | - | 17,100 |
| Aug 15, 2025 | 2.91 | 2.91 | 2.88 | 2.88 | 2.88 | - | 9,200 |
| Aug 14, 2025 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | - | 60,700 |
| Aug 13, 2025 | 2.91 | 2.95 | 2.87 | 2.88 | 2.88 | 0.35% | 34,400 |
| Aug 12, 2025 | 2.96 | 3.00 | 2.87 | 2.87 | 2.87 | -2.71% | 33,200 |
| Aug 11, 2025 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 3.51% | 18,400 |
| Aug 8, 2025 | 2.88 | 2.91 | 2.85 | 2.85 | 2.85 | -1.72% | 61,600 |
| Aug 7, 2025 | 2.87 | 2.95 | 2.83 | 2.90 | 2.90 | 4.32% | 90,300 |
| Aug 6, 2025 | 2.71 | 2.78 | 2.71 | 2.78 | 2.78 | 2.58% | 39,800 |
| Aug 5, 2025 | 2.65 | 2.71 | 2.63 | 2.71 | 2.71 | -0.37% | 52,400 |
| Aug 4, 2025 | 2.69 | 2.72 | 2.65 | 2.72 | 2.72 | 0.74% | 56,800 |
| Aug 1, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 4.25% | 116,300 |
| Jul 31, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | 2.59 | 0.39% | 6,000 |
| Jul 30, 2025 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -1.15% | 58,000 |
| Jul 29, 2025 | 2.60 | 2.62 | 2.60 | 2.61 | 2.61 | 0.38% | 119,000 |
| Jul 28, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | - | 51,000 |
| Jul 25, 2025 | 2.60 | 2.61 | 2.59 | 2.60 | 2.60 | 0.39% | 91,500 |
| Jul 24, 2025 | 2.57 | 2.59 | 2.57 | 2.59 | 2.59 | 0.39% | 17,700 |
| Jul 23, 2025 | 2.58 | 2.58 | 2.54 | 2.58 | 2.58 | 1.18% | 48,300 |
| Jul 22, 2025 | 2.56 | 2.58 | 2.54 | 2.55 | 2.55 | - | 75,500 |
| Jul 21, 2025 | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | 2.41% | 68,600 |
| Jul 18, 2025 | 2.45 | 2.49 | 2.45 | 2.49 | 2.49 | 3.75% | 137,000 |
| Jul 17, 2025 | 2.45 | 2.47 | 2.40 | 2.40 | 2.40 | -0.41% | 97,900 |
| Jul 16, 2025 | 2.30 | 2.43 | 2.30 | 2.41 | 2.41 | 9.55% | 118,300 |
| Jul 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,000 |
| Jul 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | 2,000 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 5.02% | 2,900 |
| Jul 10, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 4,400 |
| Jul 8, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.46% | 12,500 |
| Jul 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 10,000 |
| Jul 1, 2025 | 2.06 | 2.20 | 2.06 | 2.16 | 2.16 | -6.09% | 8,000 |
| Jun 18, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 0.44% | 2,600 |
| Jun 11, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.44% | 6,600 |
| May 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | 4,100 |
| May 29, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 20,300 |
| May 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 5,000 |
| May 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2,000 |
| May 26, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | - | 31,500 |