Eurospan Holdings Berhad (KLSE:EUROSP)
Malaysia · Delayed Price · Currency is MYR 3.190
-0.010 (-0.31%)
At close: May 13, 2026
Eurospan Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -1.88% | 38,000 |
| May 13, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -0.31% | 6,300 |
| May 12, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.54% | 19,400 |
| May 11, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.31% | 17,000 |
| May 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 8,000 |
| May 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.51% | 9,000 |
| May 4, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.53% | 4,000 |
| Apr 30, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 3,200 |
| Apr 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 2,000 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 10,000 |
| Apr 24, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 20,700 |
| Apr 23, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 2.18% | 3,000 |
| Apr 21, 2026 | 3.32 | 3.32 | 3.21 | 3.21 | 3.21 | -2.73% | 60,000 |
| Apr 20, 2026 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | 2.17% | 69,000 |
| Apr 16, 2026 | 3.22 | 3.24 | 3.22 | 3.23 | 3.23 | 0.62% | 30,000 |
| Apr 15, 2026 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 0.63% | 22,000 |
| Apr 14, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 1.27% | 30,000 |
| Apr 13, 2026 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | 5.00% | 63,500 |
| Apr 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 1,000 |
| Apr 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 5,000 |
| Apr 2, 2026 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 0.65% | 1,400 |
| Mar 30, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | - | 7,000 |
| Mar 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 9,100 |
| Mar 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.32% | 1,000 |
| Mar 16, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | - | 13,600 |
| Mar 13, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.96% | 10,000 |
| Mar 12, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | - | 5,000 |
| Mar 11, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | -0.63% | 137,400 |
| Mar 10, 2026 | 3.03 | 3.16 | 3.03 | 3.16 | 3.16 | 5.33% | 110,000 |
| Mar 9, 2026 | 3.01 | 3.01 | 2.99 | 3.00 | 3.00 | -0.33% | 102,900 |
| Mar 6, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 5,000 |
| Mar 4, 2026 | 3.00 | 3.06 | 3.00 | 3.01 | 3.01 | 0.33% | 20,500 |
| Mar 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.28% | 12,000 |
| Mar 2, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 2.33% | 33,400 |
| Feb 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,600 |
| Feb 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Feb 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 10,000 |
| Feb 20, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.00% | 24,500 |
| Feb 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 20,000 |
| Feb 12, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 1,000 |
| Feb 10, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.33% | 26,000 |
| Feb 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.98% | 3,000 |
| Feb 4, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 28,000 |
| Jan 30, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 1.67% | 22,800 |
| Jan 28, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -2.28% | 32,000 |
| Jan 27, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 1,000 |
| Jan 26, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.97% | 7,000 |
| Jan 23, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 2.31% | 19,800 |
| Jan 22, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 65,500 |
| Jan 20, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 0.67% | 56,800 |