Euro Holdings Berhad (7208.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 11:12AM MYT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 400,000 |
| 25 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 86,000 |
| 24 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 165,000 |
| 23 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 512,400 |
| 22 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 130,000 |
| 19 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 376,000 |
| 18 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,294,900 |
| 17 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 141,200 |
| 16 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,722,200 |
| 15 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 410,000 |
| 12 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 40,200 |
| 09 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 128,000 |
| 08 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 176,300 |
| 05 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,057,200 |
| 04 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 58,200 |
| 03 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 11,000 |
| 02 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 475,000 |
| 01 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,588,200 |
| 29 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 917,500 |
| 27 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 2,557,000 |
| 26 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 309,100 |
| 25 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 121,200 |
| 22 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 730,500 |
| 21 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 227,200 |
| 20 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 328,300 |
| 19 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,123,400 |
| 18 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 2,954,600 |
| 15 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 5,060,400 |
| 14 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 542,900 |
| 13 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,734,200 |
| 12 Mar 2024 | 0.0650 | 0.0650 | 0.0450 | 0.0500 | 0.0500 | 29,905,200 |
| 11 Mar 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 783,000 |
| 08 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 728,900 |
| 07 Mar 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 60,100 |
| 06 Mar 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 149,100 |
| 05 Mar 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 189,200 |
| 04 Mar 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 133,200 |
| 01 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 610,000 |
| 29 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 511,000 |
| 28 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,045,600 |
| 27 Feb 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 821,300 |
| 26 Feb 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 56,000 |
| 23 Feb 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 297,700 |
| 22 Feb 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 527,000 |
| 21 Feb 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 1,098,200 |
| 20 Feb 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 158,300 |
| 19 Feb 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 467,100 |
| 16 Feb 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 3,900 |
| 15 Feb 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 463,400 |
| 14 Feb 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 1,849,600 |
| 13 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 210,000 |
| 09 Feb 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 345,400 |
| 08 Feb 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 144,600 |
| 07 Feb 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 1,267,200 |
| 06 Feb 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 2,747,400 |
| 05 Feb 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 227,700 |
| 02 Feb 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 283,800 |
| 31 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,258,400 |
| 30 Jan 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 156,100 |
| 29 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 438,000 |
| 26 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 645,200 |
| 24 Jan 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 689,100 |
| 23 Jan 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 1,165,100 |
| 22 Jan 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 678,900 |
| 19 Jan 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 1,015,300 |
| 18 Jan 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 5,224,900 |
| 17 Jan 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 1,671,200 |
| 16 Jan 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 766,100 |
| 15 Jan 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 1,765,100 |
| 12 Jan 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 6,154,300 |
| 11 Jan 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 357,500 |
| 10 Jan 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 2,023,200 |
| 09 Jan 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 5,589,400 |
| 08 Jan 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 565,300 |
| 05 Jan 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 6,133,100 |
| 04 Jan 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 3,738,600 |
| 03 Jan 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 480,600 |
| 02 Jan 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 5,231,600 |
| 29 Dec 2023 | 0.0850 | 0.0950 | 0.0800 | 0.0850 | 0.0850 | 22,396,100 |
| 28 Dec 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 10,755,700 |
| 27 Dec 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 767,200 |
| 26 Dec 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 3,467,500 |
| 22 Dec 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 272,100 |
| 21 Dec 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 395,700 |
| 20 Dec 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 172,300 |
| 19 Dec 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 407,500 |
| 18 Dec 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 1,677,900 |
| 15 Dec 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 1,943,700 |
| 14 Dec 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 336,900 |
| 13 Dec 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 1,123,000 |
| 12 Dec 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 116,600 |
| 11 Dec 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,424,900 |
| 08 Dec 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 283,800 |
| 07 Dec 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 1,228,100 |
| 06 Dec 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 214,000 |
| 05 Dec 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 110,000 |
| 04 Dec 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 3,514,100 |
| 01 Dec 2023 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 1,950,900 |
| 30 Nov 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 557,500 |
| 29 Nov 2023 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 4,738,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.