Eversafe Rubber Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 0.120 | 0.120 | 0.120 | 0.120 | 0.120 | 0 |
| 2025-11-11 | 0.120 | 0.120 | 0.115 | 0.120 | 0.120 | 17,100 |
| 2025-11-10 | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 10,000 |
| 2025-11-07 | 0.110 | 0.120 | 0.110 | 0.120 | 0.120 | 101,000 |
| 2025-11-06 | 0.115 | 0.120 | 0.110 | 0.120 | 0.120 | 57,500 |
| 2025-11-05 | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0 |
| 2025-11-04 | 0.130 | 0.130 | 0.120 | 0.125 | 0.125 | 87,200 |
| 2025-11-03 | 0.125 | 0.125 | 0.120 | 0.120 | 0.120 | 325,100 |
| 2025-10-31 | 0.135 | 0.135 | 0.125 | 0.135 | 0.135 | 21,000 |
| 2025-10-30 | 0.130 | 0.135 | 0.130 | 0.135 | 0.135 | 186,300 |
| 2025-10-29 | 0.170 | 0.175 | 0.135 | 0.135 | 0.135 | 8,559,400 |
| 2025-10-28 | 0.150 | 0.175 | 0.145 | 0.165 | 0.165 | 4,878,500 |
| 2025-10-27 | 0.130 | 0.145 | 0.130 | 0.145 | 0.145 | 1,991,700 |
| 2025-10-24 | 0.125 | 0.130 | 0.120 | 0.125 | 0.125 | 389,800 |
| 2025-10-23 | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0 |
| 2025-10-22 | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 90,000 |
| 2025-10-21 | 0.130 | 0.130 | 0.130 | 0.130 | 0.130 | 0 |
← NewerPage 5 of 5 · 257 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.