Evergreen Fibreboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.340	0.350	0.335	0.335	0.335	184,500
2024-08-28	0.345	0.350	0.340	0.345	0.345	867,100
2024-08-27	0.335	0.350	0.335	0.350	0.350	750,700
2024-08-26	0.345	0.350	0.335	0.335	0.335	1,608,600
2024-08-23	0.340	0.345	0.340	0.345	0.345	440,800
2024-08-22	0.345	0.350	0.340	0.350	0.350	167,200
2024-08-21	0.345	0.355	0.345	0.345	0.345	1,156,500
2024-08-20	0.355	0.360	0.345	0.345	0.345	583,100
2024-08-19	0.355	0.355	0.350	0.350	0.350	491,000
2024-08-16	0.355	0.360	0.350	0.355	0.355	502,800
2024-08-15	0.355	0.355	0.345	0.350	0.350	549,000
2024-08-14	0.360	0.365	0.350	0.360	0.360	371,300
2024-08-13	0.365	0.365	0.350	0.355	0.355	834,200
2024-08-12	0.360	0.370	0.355	0.370	0.370	791,400
2024-08-09	0.355	0.365	0.350	0.355	0.355	962,200
2024-08-08	0.345	0.355	0.340	0.350	0.350	1,062,500
2024-08-07	0.340	0.355	0.335	0.350	0.350	1,933,600
2024-08-06	0.330	0.345	0.320	0.340	0.340	2,633,400
2024-08-05	0.350	0.355	0.325	0.335	0.335	6,907,000
2024-08-02	0.385	0.385	0.360	0.360	0.360	4,702,300
2024-08-01	0.395	0.405	0.385	0.395	0.395	1,436,300
2024-07-31	0.390	0.400	0.390	0.400	0.400	2,322,800
2024-07-30	0.410	0.415	0.385	0.390	0.390	5,066,700
2024-07-29	0.410	0.425	0.410	0.410	0.410	4,955,900
2024-07-26	0.405	0.410	0.400	0.405	0.405	1,181,800
2024-07-25	0.410	0.410	0.400	0.405	0.405	1,354,500
2024-07-24	0.420	0.420	0.410	0.415	0.415	2,137,100
2024-07-23	0.400	0.425	0.395	0.420	0.420	3,973,600
2024-07-22	0.410	0.410	0.390	0.400	0.400	3,431,700
2024-07-19	0.415	0.430	0.405	0.410	0.410	4,621,100
2024-07-18	0.405	0.420	0.400	0.415	0.415	2,898,600
2024-07-17	0.395	0.410	0.395	0.405	0.405	1,978,300
2024-07-16	0.400	0.400	0.385	0.395	0.395	2,620,900
2024-07-15	0.405	0.410	0.400	0.400	0.400	977,800
2024-07-12	0.405	0.405	0.390	0.405	0.405	3,441,200
2024-07-11	0.415	0.415	0.400	0.405	0.405	4,017,400
2024-07-10	0.410	0.420	0.405	0.410	0.410	2,580,200
2024-07-09	0.425	0.435	0.405	0.405	0.405	7,666,300
2024-07-05	0.420	0.425	0.410	0.420	0.420	4,208,000
2024-07-04	0.420	0.425	0.415	0.415	0.415	3,211,700
2024-07-03	0.420	0.425	0.410	0.420	0.420	5,660,600
2024-07-02	0.390	0.430	0.385	0.415	0.415	20,613,100
2024-07-01	0.390	0.395	0.385	0.385	0.385	2,062,500
2024-06-28	0.390	0.395	0.375	0.390	0.390	4,835,800
2024-06-27	0.380	0.400	0.380	0.390	0.390	13,769,400
2024-06-26	0.345	0.375	0.345	0.375	0.375	10,296,100
2024-06-25	0.345	0.350	0.340	0.340	0.340	2,000,200
2024-06-24	0.355	0.360	0.345	0.345	0.345	1,857,600
2024-06-21	0.355	0.355	0.350	0.355	0.355	1,668,900
2024-06-20	0.355	0.360	0.350	0.355	0.355	1,586,900
2024-06-19	0.360	0.365	0.350	0.355	0.355	2,830,000
2024-06-18	0.375	0.375	0.355	0.360	0.360	7,648,900
2024-06-14	0.370	0.380	0.370	0.375	0.375	8,925,600
2024-06-13	0.355	0.365	0.350	0.365	0.365	5,781,300
2024-06-12	0.365	0.365	0.355	0.355	0.355	3,015,600
2024-06-11	0.360	0.370	0.355	0.365	0.365	7,755,800
2024-06-10	0.355	0.360	0.355	0.360	0.360	3,673,400
2024-06-07	0.360	0.365	0.350	0.360	0.360	5,390,300
2024-06-06	0.360	0.360	0.350	0.355	0.355	5,137,600
2024-06-05	0.340	0.365	0.340	0.360	0.360	19,250,900

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-29	0.0150 MYR
2019-07-31	0.0048 MYR

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