Evergreen Max Cash Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.410	0.430	0.410	0.420	0.406	5,443,400
2024-02-21	0.410	0.415	0.405	0.410	0.396	4,521,500
2024-02-20	0.415	0.415	0.405	0.410	0.396	4,093,600
2024-02-19	0.410	0.415	0.405	0.415	0.401	7,640,400
2024-02-16	0.420	0.420	0.410	0.410	0.396	5,812,100
2024-02-15	0.425	0.430	0.415	0.420	0.406	5,740,900
2024-02-14	0.425	0.430	0.420	0.425	0.410	4,227,600
2024-02-13	0.430	0.435	0.420	0.430	0.415	2,996,800
2024-02-09	0.415	0.430	0.415	0.425	0.410	5,505,300
2024-02-08	0.410	0.415	0.405	0.415	0.401	1,861,700
2024-02-07	0.415	0.415	0.410	0.410	0.396	1,493,800
2024-02-06	0.415	0.415	0.400	0.415	0.401	7,392,100
2024-02-05	0.405	0.420	0.400	0.415	0.401	6,129,900
2024-02-02	0.400	0.410	0.400	0.400	0.386	1,726,600
2024-01-31	0.400	0.405	0.400	0.405	0.391	537,300
2024-01-30	0.400	0.405	0.395	0.405	0.391	2,252,600
2024-01-29	0.410	0.410	0.400	0.400	0.386	2,677,500
2024-01-26	0.405	0.410	0.400	0.410	0.396	2,662,900
2024-01-24	0.400	0.415	0.400	0.405	0.391	2,345,300
2024-01-23	0.410	0.410	0.405	0.405	0.391	3,097,800
2024-01-22	0.400	0.415	0.400	0.410	0.396	3,762,300
2024-01-19	0.400	0.410	0.395	0.405	0.391	4,070,600
2024-01-18	0.405	0.415	0.385	0.395	0.381	13,507,200
2024-01-17	0.420	0.420	0.400	0.410	0.396	8,135,700
2024-01-16	0.430	0.440	0.415	0.420	0.406	7,846,800
2024-01-15	0.420	0.420	0.420	0.420	0.406	0
2024-01-12	0.420	0.430	0.415	0.420	0.406	3,391,600
2024-01-11	0.435	0.440	0.415	0.420	0.406	17,021,100
2024-01-10	0.440	0.465	0.430	0.440	0.425	29,367,000
2024-01-09	0.440	0.445	0.430	0.435	0.420	4,587,600
2024-01-08	0.430	0.450	0.425	0.440	0.425	25,165,700
2024-01-05	0.425	0.430	0.420	0.425	0.410	4,204,100
2024-01-04	0.430	0.435	0.420	0.425	0.410	7,692,600
2024-01-03	0.420	0.440	0.415	0.430	0.415	20,638,900
2024-01-02	0.415	0.425	0.410	0.425	0.410	7,581,200
2023-12-29	0.415	0.420	0.405	0.410	0.396	4,544,000
2023-12-28	0.400	0.420	0.395	0.415	0.401	13,531,000
2023-12-27	0.405	0.405	0.395	0.400	0.386	5,148,400
2023-12-26	0.410	0.410	0.400	0.405	0.391	3,849,800
2023-12-22	0.405	0.410	0.400	0.405	0.391	6,621,100
2023-12-21	0.395	0.410	0.390	0.400	0.386	11,867,500
2023-12-20	0.380	0.400	0.380	0.395	0.381	11,933,400
2023-12-19	0.380	0.385	0.380	0.380	0.367	2,514,700
2023-12-18	0.380	0.385	0.375	0.380	0.367	2,207,500
2023-12-15	0.380	0.385	0.375	0.380	0.367	1,211,900
2023-12-14	0.385	0.385	0.375	0.380	0.367	7,556,900
2023-12-13	0.390	0.390	0.380	0.385	0.372	3,361,300
2023-12-12	0.380	0.395	0.380	0.390	0.377	6,826,800
2023-12-11	0.380	0.385	0.380	0.380	0.367	2,096,400
2023-12-08	0.390	0.390	0.375	0.380	0.367	5,141,500
2023-12-07	0.385	0.390	0.380	0.385	0.372	2,589,700
2023-12-06	0.385	0.390	0.380	0.385	0.372	2,998,500
2023-12-05	0.390	0.390	0.380	0.385	0.372	2,793,600
2023-12-04	0.390	0.395	0.385	0.390	0.377	2,658,700
2023-12-01	0.395	0.395	0.385	0.385	0.372	4,183,800
2023-11-30	0.385	0.400	0.380	0.395	0.381	8,565,600
2023-11-29	0.400	0.400	0.385	0.385	0.372	8,669,200
2023-11-28	0.395	0.400	0.390	0.400	0.386	4,745,600
2023-11-27	0.400	0.400	0.390	0.400	0.386	8,515,800
2023-11-24	0.410	0.410	0.390	0.400	0.386	12,149,300

← NewerPage 12 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.