Skip to main content
Euro Holdings Berhad (KLSE:EURO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0600
-0.0200 (-25.00%)
At close: Apr 29, 2026

Euro Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.090.060.060.06-25.00%16,206,800
Apr 28, 20260.070.080.070.080.0823.08%25,941,900
Apr 27, 20260.060.070.060.070.0718.18%4,842,300
Apr 24, 20260.060.060.060.060.06-122,900
Apr 23, 20260.060.060.060.060.06-8.33%142,700
Apr 22, 20260.060.060.060.060.069.09%92,600
Apr 21, 20260.050.070.050.060.0610.00%14,170,100
Apr 20, 20260.050.050.050.050.05-53,000
Apr 17, 20260.050.050.050.050.05-55,400
Apr 16, 20260.050.050.050.050.05-99,000
Apr 15, 20260.050.050.050.050.05-335,200
Apr 13, 20260.050.050.050.050.05-579,000
Apr 10, 20260.050.050.050.050.05-206,000
Apr 9, 20260.050.050.050.050.05-1,023,000
Apr 8, 20260.050.050.050.050.05-42,000
Apr 7, 20260.050.050.050.050.05-177,500
Apr 6, 20260.050.050.050.050.05-157,700
Apr 3, 20260.050.050.050.050.05-10,000
Apr 2, 20260.050.050.050.050.05-800
Apr 1, 20260.050.050.050.050.05-53,500
Mar 31, 20260.050.050.050.050.05-2,760,800
Mar 30, 20260.050.050.050.050.05-400,000
Mar 27, 20260.050.050.050.050.05-404,000
Mar 26, 20260.050.050.050.050.05-200,000
Mar 25, 20260.050.050.050.050.05-1,055,000
Mar 24, 20260.050.050.050.050.05-980,000
Mar 19, 20260.050.050.050.050.05-901,400
Mar 18, 20260.050.050.050.050.05-216,000
Mar 17, 20260.050.050.050.050.05-165,000
Mar 16, 20260.050.050.050.050.05-213,000
Mar 13, 20260.050.050.050.050.05-261,000
Mar 12, 20260.050.050.050.050.05-50,300
Mar 11, 20260.050.050.050.050.05-1,691,200
Mar 10, 20260.050.050.050.050.05-1,410,300
Mar 9, 20260.050.050.050.050.05-2,131,600
Mar 6, 20260.050.050.050.050.05-150,000
Mar 5, 20260.050.050.050.050.05-77,500
Mar 4, 20260.050.050.050.050.05-678,000
Mar 3, 20260.050.050.050.050.05-165,300
Mar 2, 20260.060.060.050.050.05-9.09%320,500
Feb 27, 20260.050.060.050.060.0610.00%265,600
Feb 25, 20260.050.050.050.050.05-190,000
Feb 24, 20260.050.050.050.050.05-9.09%23,100
Feb 23, 20260.050.060.050.060.0610.00%859,100
Feb 19, 20260.050.050.050.050.05-285,500
Feb 16, 20260.050.050.050.050.05-537,500
Feb 13, 20260.050.050.050.050.05-8,000
Feb 12, 20260.050.050.050.050.05-901,000
Feb 11, 20260.050.050.050.050.05-123,500
Feb 10, 20260.050.050.050.050.05-300,500
Feb 9, 20260.050.050.050.050.05-9.09%150,000
Feb 6, 20260.060.060.060.060.06-5,000
Feb 5, 20260.050.060.050.060.06-100,000
Feb 4, 20260.050.060.050.060.0610.00%220,000
Feb 3, 20260.050.050.050.050.05-9.09%30,000
Jan 30, 20260.050.060.050.060.06-89,000
Jan 29, 20260.050.060.050.060.0610.00%646,600
Jan 28, 20260.060.060.050.050.05-268,200
Jan 27, 20260.050.060.050.050.05-671,000
Jan 26, 20260.050.050.050.050.05-9.09%201,000
Jan 23, 20260.060.060.050.060.06-158,600
Jan 22, 20260.060.060.050.060.06-30,400
Jan 21, 20260.060.060.060.060.06-20,000
Jan 19, 20260.060.060.050.060.06-581,400
Jan 16, 20260.060.060.050.060.0610.00%222,300
Jan 15, 20260.050.060.050.050.05-233,000
Jan 14, 20260.050.050.050.050.05-842,300
Jan 13, 20260.050.050.050.050.05-514,000
Jan 12, 20260.060.060.050.050.05-9.09%2,588,300
Jan 9, 20260.060.060.050.060.06-450,700
Jan 8, 20260.060.060.060.060.06-1,200
Jan 7, 20260.050.060.050.060.0610.00%159,000
Jan 6, 20260.060.060.050.050.05-9.09%1,215,100
Jan 5, 20260.060.070.060.060.06-8.33%4,473,200
Jan 2, 20260.060.060.060.060.069.09%3,957,100
Dec 31, 20250.060.060.060.060.06-904,400
Dec 30, 20250.060.060.060.060.06-10,215,800
Dec 29, 20250.050.070.050.060.0610.00%14,587,200
Dec 26, 20250.050.050.050.050.05-1,556,000
Dec 24, 20250.050.050.050.050.05-243,900
Dec 23, 20250.050.050.050.050.05-315,000
Dec 22, 20250.050.050.050.050.05-1,100,000
Dec 19, 20250.050.050.050.050.05-345,000
Dec 18, 20250.050.050.050.050.05-285,000
Dec 17, 20250.050.050.050.050.05-108,200
Dec 16, 20250.050.050.050.050.05-24,100
Dec 15, 20250.050.050.050.050.05-205,000
Dec 12, 20250.050.050.050.050.05-266,000
Dec 11, 20250.050.050.050.050.05-437,000
Dec 10, 20250.050.050.050.050.05-5,000
Dec 9, 20250.050.050.050.050.05-88,100
Dec 8, 20250.050.050.050.050.05-1,098,800
Dec 5, 20250.050.050.050.050.05-5,500
Dec 4, 20250.050.050.050.050.05-5,000
Dec 3, 20250.050.050.050.050.05-1,400
Dec 2, 20250.050.050.050.050.05-270,000
Dec 1, 20250.050.050.050.050.05-65,200
Nov 28, 20250.050.050.050.050.05-172,000
Nov 27, 20250.050.050.050.050.05-112,300
Nov 26, 20250.050.050.050.050.05-5,000