Evergreen Max Cash Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.390	0.395	0.385	0.390	0.377	1,293,000
2024-08-16	0.380	0.390	0.370	0.385	0.372	1,100,300
2024-08-15	0.380	0.380	0.375	0.380	0.367	1,321,400
2024-08-14	0.385	0.390	0.375	0.385	0.372	1,070,000
2024-08-13	0.390	0.390	0.375	0.385	0.372	1,045,900
2024-08-12	0.395	0.400	0.385	0.390	0.377	818,500
2024-08-09	0.385	0.400	0.385	0.395	0.381	1,825,700
2024-08-08	0.375	0.385	0.370	0.380	0.367	1,049,200
2024-08-07	0.375	0.385	0.370	0.380	0.367	2,532,400
2024-08-06	0.350	0.380	0.345	0.370	0.357	5,426,000
2024-08-05	0.390	0.390	0.345	0.355	0.343	8,660,100
2024-08-02	0.400	0.400	0.390	0.395	0.381	4,709,800
2024-08-01	0.405	0.410	0.400	0.405	0.391	2,492,500
2024-07-31	0.410	0.410	0.400	0.410	0.396	1,812,600
2024-07-30	0.415	0.415	0.405	0.410	0.396	1,565,400
2024-07-29	0.420	0.420	0.415	0.415	0.401	871,500
2024-07-26	0.420	0.425	0.405	0.415	0.401	4,262,000
2024-07-25	0.425	0.425	0.420	0.420	0.406	4,281,500
2024-07-24	0.435	0.435	0.425	0.425	0.410	3,589,600
2024-07-23	0.450	0.450	0.430	0.435	0.420	5,332,900
2024-07-22	0.450	0.460	0.440	0.445	0.430	9,965,600
2024-07-19	0.435	0.450	0.435	0.445	0.430	4,506,400
2024-07-18	0.440	0.440	0.430	0.435	0.420	964,000
2024-07-17	0.435	0.440	0.430	0.440	0.425	1,949,000
2024-07-16	0.435	0.435	0.430	0.435	0.420	1,572,900
2024-07-15	0.440	0.440	0.430	0.430	0.415	4,002,000
2024-07-12	0.445	0.445	0.435	0.440	0.425	1,370,600
2024-07-11	0.440	0.450	0.440	0.445	0.430	2,962,500
2024-07-10	0.435	0.445	0.435	0.440	0.425	3,471,400
2024-07-09	0.425	0.435	0.425	0.435	0.420	1,779,300
2024-07-05	0.435	0.435	0.425	0.425	0.410	1,660,600
2024-07-04	0.435	0.440	0.430	0.435	0.420	3,432,600
2024-07-03	0.435	0.440	0.430	0.435	0.420	2,323,800
2024-07-02	0.425	0.440	0.420	0.435	0.420	3,240,000
2024-07-01	0.430	0.435	0.425	0.425	0.410	3,946,100
2024-06-28	0.435	0.435	0.430	0.435	0.420	595,600
2024-06-27	0.440	0.440	0.435	0.435	0.420	1,131,300
2024-06-26	0.430	0.445	0.430	0.440	0.425	1,751,000
2024-06-25	0.435	0.435	0.430	0.430	0.415	1,790,000
2024-06-24	0.440	0.440	0.435	0.435	0.420	990,300
2024-06-21	0.440	0.445	0.435	0.440	0.425	2,064,800
2024-06-20	0.440	0.445	0.435	0.440	0.425	4,030,800
2024-06-19	0.450	0.450	0.440	0.445	0.430	4,485,500
2024-06-18	0.455	0.460	0.445	0.445	0.430	4,372,800
2024-06-14	0.460	0.460	0.450	0.455	0.439	3,070,900
2024-06-13	0.455	0.465	0.455	0.455	0.439	3,846,600
2024-06-12	0.460	0.465	0.450	0.455	0.439	6,544,300
2024-06-11	0.450	0.465	0.445	0.460	0.444	8,461,300
2024-06-10	0.450	0.450	0.440	0.445	0.430	6,693,100
2024-06-07	0.450	0.455	0.440	0.455	0.439	8,271,700
2024-06-06	0.445	0.455	0.445	0.450	0.435	7,120,300
2024-06-05	0.440	0.450	0.440	0.440	0.425	5,024,600
2024-06-04	0.450	0.450	0.435	0.440	0.425	6,277,500
2024-05-31	0.445	0.450	0.440	0.445	0.430	3,007,800
2024-05-30	0.460	0.460	0.440	0.445	0.430	20,090,800
2024-05-29	0.470	0.470	0.460	0.460	0.444	7,818,800
2024-05-28	0.475	0.475	0.460	0.470	0.454	8,609,200
2024-05-27	0.485	0.490	0.470	0.470	0.454	13,514,500
2024-05-24	0.500	0.500	0.485	0.485	0.468	20,642,300
2024-05-23	0.480	0.515	0.480	0.510	0.493	27,365,800

← NewerPage 10 of 13 · 760 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0060 MYR
2026-03-11	0.0035 MYR
2025-09-09	0.0030 MYR

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