Eurospan Holdings Berhad (KLSE:EUROSP)
Malaysia
· Delayed Price · Currency is MYR 3.280
-0.020 (-0.61%)
At close: Apr 28, 2026
Eurospan Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,000 |
| Jan 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 84,400 |
| Jan 15, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 68,000 |
| Jan 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | 37,900 |
| Jan 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | 4,000 |
| Jan 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 242,500 |
| Jan 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | 11,000 |
| Jan 7, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | 5,000 |
| Jan 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 7,000 |
| Jan 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | 10,000 |
| Dec 31, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 1.34% | 9,000 |
| Dec 30, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 11,000 |
| Dec 29, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 7,200 |
| Dec 26, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.35% | 11,000 |
| Dec 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | 18,000 |
| Dec 23, 2025 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | - | 7,000 |
| Dec 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.03% | 5,000 |
| Dec 16, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | 500 |
| Dec 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 1,000 |
| Dec 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 5,000 |
| Dec 4, 2025 | 3.03 | 3.03 | 2.96 | 2.96 | 2.96 | -2.95% | 27,000 |
| Dec 3, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.65% | 50,000 |
| Dec 2, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 1,000 |
| Dec 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 6,100 |
| Nov 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | 13,000 |
| Nov 27, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 4,400 |
| Nov 26, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.32% | 32,000 |
| Nov 25, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -1.28% | 11,900 |
| Nov 24, 2025 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | - | 4,200 |
| Nov 21, 2025 | 3.00 | 3.14 | 3.00 | 3.13 | 3.13 | 4.33% | 51,200 |
| Nov 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | 11,000 |
| Nov 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.67% | 2,500 |
| Nov 17, 2025 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.67% | 4,000 |
| Nov 14, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 34,100 |
| Nov 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6,100 |
| Nov 12, 2025 | 2.95 | 3.10 | 2.95 | 3.00 | 3.00 | 3.45% | 44,600 |
| Nov 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.35% | 9,000 |
| Nov 10, 2025 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | -1.03% | 12,500 |
| Nov 7, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 8,100 |
| Nov 6, 2025 | 2.87 | 2.92 | 2.87 | 2.92 | 2.92 | 1.74% | 8,000 |
| Nov 5, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 1,500 |
| Nov 4, 2025 | 2.85 | 2.90 | 2.85 | 2.87 | 2.87 | 0.70% | 59,600 |
| Nov 3, 2025 | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | -0.35% | 20,000 |
| Oct 31, 2025 | 2.85 | 2.89 | 2.85 | 2.86 | 2.86 | 2.14% | 77,500 |
| Oct 29, 2025 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -1.75% | 33,000 |