Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,202.75
+3,686.34(+6.19%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

E.A. Technique (M) Berhad (5259.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3400

-0.0050

(-1.45%)

At close: 04:54PM MYT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.3500	0.3550	0.3400	0.3400	0.3400	5,777,200
02 May 2024	0.3550	0.3550	0.3450	0.3450	0.3450	3,332,300
30 Apr 2024	0.3450	0.3600	0.3450	0.3550	0.3550	8,839,100
29 Apr 2024	0.3500	0.3600	0.3400	0.3450	0.3450	11,556,200
26 Apr 2024	0.3400	0.3550	0.3350	0.3500	0.3500	5,028,000
25 Apr 2024	0.3400	0.3450	0.3350	0.3450	0.3450	6,094,600
24 Apr 2024	0.3450	0.3500	0.3300	0.3350	0.3350	5,974,100
23 Apr 2024	0.3350	0.3600	0.3350	0.3450	0.3450	9,642,000
22 Apr 2024	0.3400	0.3450	0.3300	0.3350	0.3350	6,184,200
19 Apr 2024	0.3550	0.3550	0.3250	0.3400	0.3400	7,335,600
18 Apr 2024	0.3550	0.3650	0.3450	0.3550	0.3550	7,128,600
17 Apr 2024	0.3350	0.3650	0.3350	0.3600	0.3600	18,675,000
16 Apr 2024	0.3350	0.3350	0.3200	0.3300	0.3300	5,316,400
15 Apr 2024	0.3450	0.3450	0.3300	0.3350	0.3350	6,473,500
12 Apr 2024	0.3200	0.3550	0.3200	0.3500	0.3500	14,177,400
09 Apr 2024	0.3250	0.3250	0.3150	0.3200	0.3200	2,456,200
08 Apr 2024	0.3300	0.3300	0.3200	0.3250	0.3250	1,198,800
05 Apr 2024	0.3200	0.3300	0.3200	0.3300	0.3300	1,519,800
04 Apr 2024	0.3150	0.3300	0.3150	0.3250	0.3250	4,644,700
03 Apr 2024	0.3150	0.3200	0.3150	0.3150	0.3150	2,323,100
02 Apr 2024	0.3200	0.3250	0.3150	0.3200	0.3200	2,123,200
01 Apr 2024	0.3200	0.3450	0.3200	0.3250	0.3250	10,184,000
29 Mar 2024	0.3150	0.3200	0.3050	0.3100	0.3100	1,964,900
27 Mar 2024	0.3300	0.3300	0.3100	0.3150	0.3150	3,375,800
26 Mar 2024	0.3400	0.3450	0.3200	0.3300	0.3300	6,478,500
25 Mar 2024	0.3150	0.3400	0.3150	0.3350	0.3350	11,059,500
22 Mar 2024	0.3200	0.3250	0.3150	0.3150	0.3150	5,172,900
21 Mar 2024	0.3100	0.3250	0.3000	0.3200	0.3200	9,307,300
20 Mar 2024	0.3050	0.3250	0.3000	0.3100	0.3100	16,619,400
19 Mar 2024	0.3200	0.3300	0.3050	0.3200	0.3200	10,764,000
18 Mar 2024	0.2800	0.3250	0.2750	0.3250	0.3250	20,986,600
15 Mar 2024	0.2800	0.2850	0.2750	0.2800	0.2800	3,251,100
14 Mar 2024	0.2800	0.2850	0.2750	0.2800	0.2800	2,500,500
13 Mar 2024	0.2850	0.2900	0.2700	0.2800	0.2800	5,496,700
12 Mar 2024	0.2600	0.3000	0.2600	0.2800	0.2800	14,051,400
11 Mar 2024	0.2600	0.2650	0.2600	0.2600	0.2600	1,748,900
08 Mar 2024	0.2600	0.2650	0.2550	0.2650	0.2650	1,145,200
07 Mar 2024	0.2650	0.2650	0.2600	0.2600	0.2600	453,000
06 Mar 2024	0.2700	0.2700	0.2550	0.2600	0.2600	3,518,100
05 Mar 2024	0.2700	0.2750	0.2600	0.2700	0.2700	3,292,900
04 Mar 2024	0.2600	0.2700	0.2550	0.2650	0.2650	1,638,200
01 Mar 2024	0.2550	0.2700	0.2500	0.2600	0.2600	2,785,700
29 Feb 2024	0.2650	0.2650	0.2500	0.2550	0.2550	1,808,800
28 Feb 2024	0.2700	0.2700	0.2600	0.2650	0.2650	1,297,900
27 Feb 2024	0.2650	0.2750	0.2650	0.2650	0.2650	1,698,200
26 Feb 2024	0.2700	0.2800	0.2700	0.2700	0.2700	2,181,300
23 Feb 2024	0.2750	0.2750	0.2650	0.2700	0.2700	2,252,100
22 Feb 2024	0.2650	0.2800	0.2650	0.2700	0.2700	1,895,100
21 Feb 2024	0.2650	0.2700	0.2600	0.2650	0.2650	706,600
20 Feb 2024	0.2650	0.2750	0.2600	0.2650	0.2650	3,555,600
19 Feb 2024	0.2650	0.2700	0.2600	0.2700	0.2700	701,200
16 Feb 2024	0.2700	0.2700	0.2650	0.2650	0.2650	1,331,000
15 Feb 2024	0.2650	0.2800	0.2600	0.2700	0.2700	4,944,900
14 Feb 2024	0.2600	0.2650	0.2550	0.2600	0.2600	877,100
13 Feb 2024	0.2500	0.2600	0.2500	0.2550	0.2550	1,277,900
09 Feb 2024	0.2500	0.2550	0.2450	0.2500	0.2500	416,000
08 Feb 2024	0.2450	0.2550	0.2450	0.2500	0.2500	466,400
07 Feb 2024	0.2450	0.2500	0.2350	0.2400	0.2400	2,672,800
06 Feb 2024	0.2500	0.2500	0.2400	0.2450	0.2450	1,680,100
05 Feb 2024	0.2500	0.2600	0.2450	0.2500	0.2500	1,125,300
02 Feb 2024	0.2650	0.2650	0.2450	0.2500	0.2500	2,724,700
31 Jan 2024	0.2650	0.2700	0.2550	0.2550	0.2550	2,324,600
30 Jan 2024	0.2750	0.2800	0.2550	0.2600	0.2600	3,560,200
29 Jan 2024	0.2750	0.2800	0.2700	0.2750	0.2750	1,568,300
26 Jan 2024	0.2750	0.2800	0.2650	0.2700	0.2700	1,820,500
24 Jan 2024	0.2650	0.2800	0.2600	0.2750	0.2750	2,592,700
23 Jan 2024	0.2600	0.2700	0.2600	0.2600	0.2600	2,711,900
22 Jan 2024	0.2550	0.2700	0.2550	0.2650	0.2650	2,417,300
19 Jan 2024	0.2550	0.2600	0.2300	0.2550	0.2550	4,378,400
18 Jan 2024	0.2850	0.2850	0.2300	0.2550	0.2550	11,568,000
17 Jan 2024	0.2850	0.2900	0.2800	0.2850	0.2850	1,645,500
16 Jan 2024	0.2950	0.3050	0.2850	0.2850	0.2850	6,144,000
15 Jan 2024	0.2950	0.2950	0.2800	0.2950	0.2950	4,451,700
12 Jan 2024	0.2900	0.3000	0.2900	0.2950	0.2950	3,543,400
11 Jan 2024	0.3050	0.3100	0.2850	0.2900	0.2900	6,711,100
10 Jan 2024	0.3050	0.3100	0.2950	0.3000	0.3000	4,221,300
09 Jan 2024	0.3050	0.3200	0.3000	0.3050	0.3050	6,696,700
08 Jan 2024	0.3350	0.3350	0.3000	0.3050	0.3050	17,772,200
05 Jan 2024	0.3400	0.3450	0.3300	0.3350	0.3350	6,642,400
04 Jan 2024	0.3250	0.3450	0.3150	0.3350	0.3350	14,966,100
03 Jan 2024	0.3200	0.3300	0.3150	0.3200	0.3200	14,664,600
02 Jan 2024	0.3300	0.3300	0.3150	0.3200	0.3200	6,503,200
29 Dec 2023	0.3200	0.3300	0.3150	0.3250	0.3250	5,580,700
28 Dec 2023	0.3400	0.3450	0.3200	0.3200	0.3200	11,631,100
27 Dec 2023	0.2950	0.3400	0.2950	0.3400	0.3400	23,715,800
26 Dec 2023	0.2950	0.3000	0.2800	0.2950	0.2950	7,470,500
22 Dec 2023	0.2950	0.3000	0.2900	0.2950	0.2950	3,380,600
21 Dec 2023	0.3000	0.3000	0.2900	0.2950	0.2950	2,261,600
20 Dec 2023	0.3000	0.3000	0.2900	0.3000	0.3000	4,246,400
19 Dec 2023	0.3000	0.3100	0.2900	0.3000	0.3000	6,527,600
18 Dec 2023	0.3050	0.3100	0.3000	0.3000	0.3000	4,346,100
15 Dec 2023	0.3100	0.3100	0.3000	0.3050	0.3050	4,595,600
14 Dec 2023	0.3000	0.3150	0.2950	0.3050	0.3050	8,759,200
13 Dec 2023	0.2850	0.3000	0.2800	0.2950	0.2950	6,182,500
12 Dec 2023	0.2900	0.2950	0.2850	0.2850	0.2850	3,667,600
11 Dec 2023	0.3000	0.3000	0.2850	0.2900	0.2900	6,533,200
08 Dec 2023	0.2850	0.3000	0.2700	0.2950	0.2950	9,784,400
07 Dec 2023	0.2700	0.2850	0.2650	0.2850	0.2850	10,203,400
06 Dec 2023	0.2600	0.2700	0.2450	0.2700	0.2700	9,782,100
05 Dec 2023	0.2850	0.2850	0.2550	0.2600	0.2600	9,217,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,202.75+3,686.34(+6.19%)

CMC Crypto 2001,359.39+82.41(+6.45%)

E.A. Technique (M) Berhad (5259.KL)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,202.75
+3,686.34(+6.19%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)