Eversafe Rubber Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.260	0.260	0.260	0.260	0.251	65,400
2021-12-17	0.260	0.260	0.260	0.260	0.251	142,500
2021-12-16	0.245	0.260	0.245	0.260	0.251	103,000
2021-12-15	0.260	0.260	0.260	0.260	0.251	15,200
2021-12-14	0.250	0.265	0.250	0.265	0.256	55,900
2021-12-13	0.255	0.260	0.255	0.260	0.251	94,300
2021-12-10	0.260	0.260	0.260	0.260	0.251	12,000
2021-12-09	0.255	0.260	0.255	0.260	0.251	112,500
2021-12-08	0.255	0.260	0.255	0.255	0.246	77,500
2021-12-07	0.270	0.270	0.260	0.260	0.251	44,700
2021-12-06	0.260	0.260	0.255	0.260	0.251	140,000
2021-12-02	0.270	0.275	0.270	0.275	0.265	219,000
2021-12-01	0.275	0.275	0.275	0.275	0.265	71,200
2021-11-30	0.270	0.280	0.270	0.280	0.270	186,300
2021-11-29	0.285	0.285	0.260	0.270	0.260	1,037,600
2021-11-26	0.285	0.295	0.285	0.285	0.275	505,800
2021-11-25	0.295	0.295	0.290	0.290	0.280	259,300
2021-11-24	0.290	0.295	0.290	0.290	0.280	360,600
2021-11-23	0.300	0.300	0.290	0.300	0.289	814,800
2021-11-22	0.310	0.310	0.295	0.300	0.289	490,600
2021-11-19	0.295	0.310	0.295	0.310	0.299	229,100
2021-11-18	0.295	0.300	0.295	0.295	0.285	245,400
2021-11-17	0.310	0.310	0.295	0.300	0.289	2,014,700
2021-11-16	0.315	0.320	0.310	0.315	0.304	869,900
2021-11-15	0.325	0.330	0.315	0.315	0.304	561,700
2021-11-12	0.315	0.330	0.310	0.325	0.313	1,740,700
2021-11-11	0.310	0.315	0.310	0.315	0.304	448,000
2021-11-10	0.315	0.315	0.305	0.315	0.304	1,033,800
2021-11-09	0.330	0.330	0.310	0.315	0.304	1,260,500
2021-11-08	0.335	0.335	0.320	0.330	0.318	813,800
2021-11-05	0.320	0.335	0.320	0.330	0.318	3,048,900
2021-11-03	0.305	0.325	0.305	0.320	0.309	2,286,500
2021-11-02	0.310	0.310	0.300	0.305	0.294	504,100
2021-11-01	0.310	0.310	0.310	0.310	0.299	427,300
2021-10-29	0.320	0.320	0.310	0.315	0.304	1,076,300
2021-10-28	0.300	0.325	0.300	0.325	0.313	1,855,400
2021-10-27	0.295	0.305	0.295	0.295	0.285	174,100
2021-10-26	0.300	0.300	0.295	0.300	0.289	278,000
2021-10-25	0.305	0.305	0.300	0.300	0.289	313,600
2021-10-22	0.305	0.310	0.305	0.305	0.294	227,800
2021-10-21	0.315	0.320	0.305	0.305	0.294	442,500

← NewerPage 17 of 17 · 1,001 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-07	0.0080 MYR
2020-12-03	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.