Evergreen Max Cash Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.480	0.515	0.480	0.510	0.493	27,365,800
2024-05-21	0.485	0.490	0.475	0.485	0.468	5,433,300
2024-05-20	0.475	0.495	0.475	0.485	0.468	11,905,700
2024-05-17	0.465	0.480	0.465	0.470	0.454	6,700,000
2024-05-16	0.470	0.475	0.460	0.465	0.449	6,764,200
2024-05-15	0.480	0.480	0.465	0.470	0.454	8,504,000
2024-05-14	0.475	0.480	0.470	0.480	0.464	6,187,300
2024-05-13	0.480	0.480	0.470	0.475	0.459	3,448,200
2024-05-10	0.475	0.485	0.470	0.480	0.464	8,564,900
2024-05-09	0.475	0.480	0.465	0.470	0.454	3,493,900
2024-05-08	0.475	0.480	0.465	0.475	0.459	12,698,700
2024-05-07	0.495	0.500	0.470	0.475	0.459	19,071,200
2024-05-06	0.485	0.500	0.480	0.490	0.473	12,685,500
2024-05-03	0.475	0.490	0.475	0.480	0.464	10,995,200
2024-05-02	0.470	0.475	0.465	0.470	0.454	5,171,600
2024-04-30	0.475	0.475	0.465	0.470	0.454	5,112,900
2024-04-29	0.480	0.485	0.470	0.470	0.454	5,380,600
2024-04-26	0.470	0.480	0.470	0.475	0.459	6,983,400
2024-04-25	0.480	0.485	0.470	0.470	0.454	4,772,500
2024-04-24	0.480	0.490	0.475	0.475	0.459	10,992,800
2024-04-23	0.475	0.480	0.470	0.480	0.464	4,714,300
2024-04-22	0.480	0.490	0.455	0.475	0.459	16,580,000
2024-04-19	0.490	0.500	0.470	0.475	0.459	18,484,300
2024-04-18	0.495	0.495	0.480	0.490	0.473	6,359,200
2024-04-17	0.490	0.500	0.480	0.490	0.473	5,991,500
2024-04-16	0.505	0.505	0.475	0.485	0.468	16,452,100
2024-04-15	0.520	0.525	0.500	0.505	0.488	16,218,100
2024-04-12	0.530	0.545	0.525	0.525	0.507	9,020,000
2024-04-09	0.525	0.530	0.515	0.525	0.507	12,435,000
2024-04-08	0.530	0.535	0.515	0.525	0.507	12,529,600
2024-04-05	0.530	0.535	0.520	0.525	0.507	7,382,000
2024-04-04	0.535	0.550	0.525	0.535	0.517	10,383,100
2024-04-03	0.535	0.545	0.520	0.530	0.512	13,157,900
2024-04-02	0.525	0.560	0.520	0.540	0.521	45,185,900
2024-04-01	0.500	0.530	0.495	0.525	0.507	31,707,400
2024-03-29	0.495	0.505	0.485	0.495	0.478	5,967,700
2024-03-27	0.505	0.505	0.475	0.490	0.473	24,535,400
2024-03-26	0.505	0.525	0.500	0.505	0.488	21,690,500
2024-03-25	0.500	0.505	0.500	0.500	0.483	3,478,400
2024-03-22	0.510	0.530	0.500	0.515	0.497	35,577,700
2024-03-21	0.455	0.520	0.455	0.510	0.493	127,239,600
2024-03-20	0.450	0.455	0.445	0.450	0.435	7,373,500
2024-03-19	0.435	0.455	0.430	0.450	0.435	22,633,400
2024-03-18	0.440	0.445	0.435	0.435	0.420	7,629,600
2024-03-15	0.440	0.445	0.430	0.440	0.425	5,588,200
2024-03-14	0.425	0.440	0.425	0.440	0.425	11,532,500
2024-03-13	0.430	0.430	0.425	0.425	0.410	2,180,700
2024-03-12	0.420	0.430	0.420	0.430	0.415	3,967,100
2024-03-11	0.430	0.430	0.420	0.420	0.406	8,018,900
2024-03-08	0.440	0.440	0.430	0.435	0.420	3,079,000
2024-03-07	0.430	0.440	0.425	0.435	0.420	4,014,300
2024-03-06	0.430	0.455	0.420	0.425	0.410	25,884,300
2024-03-05	0.435	0.440	0.425	0.430	0.415	6,276,100
2024-03-04	0.420	0.435	0.415	0.435	0.420	6,762,000
2024-03-01	0.420	0.420	0.415	0.415	0.401	2,905,300
2024-02-29	0.420	0.425	0.415	0.420	0.406	2,807,000
2024-02-28	0.435	0.440	0.415	0.420	0.406	10,294,600
2024-02-27	0.425	0.445	0.425	0.435	0.420	18,620,000
2024-02-26	0.420	0.425	0.410	0.425	0.410	5,969,600
2024-02-23	0.420	0.425	0.415	0.425	0.410	3,451,700

← NewerPage 11 of 13 · 761 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.