Evergreen Fibreboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.315	0.340	0.315	0.335	0.335	6,427,300
2024-05-31	0.315	0.320	0.315	0.315	0.315	766,300
2024-05-30	0.310	0.320	0.310	0.315	0.315	816,500
2024-05-29	0.315	0.320	0.310	0.315	0.315	2,293,100
2024-05-28	0.320	0.320	0.310	0.320	0.320	3,330,800
2024-05-27	0.310	0.315	0.305	0.310	0.310	4,377,900
2024-05-24	0.310	0.315	0.305	0.310	0.310	2,596,400
2024-05-23	0.310	0.320	0.310	0.310	0.310	1,795,900
2024-05-21	0.310	0.310	0.305	0.305	0.305	582,700
2024-05-20	0.305	0.315	0.305	0.310	0.310	2,108,300
2024-05-17	0.305	0.305	0.295	0.305	0.305	2,664,600
2024-05-16	0.305	0.305	0.300	0.300	0.300	1,865,700
2024-05-15	0.305	0.305	0.300	0.305	0.305	1,995,600
2024-05-14	0.305	0.305	0.300	0.305	0.305	1,072,000
2024-05-13	0.300	0.305	0.300	0.305	0.305	1,916,300
2024-05-10	0.305	0.310	0.305	0.305	0.305	1,474,400
2024-05-09	0.305	0.305	0.300	0.300	0.300	800,200
2024-05-08	0.305	0.305	0.300	0.305	0.305	973,400
2024-05-07	0.305	0.310	0.305	0.305	0.305	1,332,000
2024-05-06	0.305	0.310	0.305	0.305	0.305	218,600
2024-05-03	0.305	0.310	0.305	0.305	0.305	930,200
2024-05-02	0.305	0.310	0.305	0.305	0.305	802,000
2024-04-30	0.310	0.310	0.305	0.305	0.305	439,100
2024-04-29	0.310	0.310	0.305	0.310	0.310	781,300
2024-04-26	0.310	0.310	0.305	0.305	0.305	42,700
2024-04-25	0.305	0.310	0.305	0.310	0.310	327,200
2024-04-24	0.305	0.310	0.305	0.310	0.310	323,500
2024-04-23	0.310	0.310	0.300	0.300	0.300	267,900
2024-04-22	0.300	0.310	0.295	0.310	0.310	379,100
2024-04-19	0.305	0.305	0.300	0.300	0.300	1,311,400
2024-04-18	0.310	0.310	0.305	0.305	0.305	352,200
2024-04-17	0.315	0.315	0.310	0.310	0.310	616,900
2024-04-16	0.310	0.310	0.300	0.310	0.310	1,478,700
2024-04-15	0.315	0.315	0.310	0.315	0.315	834,800
2024-04-12	0.315	0.320	0.315	0.320	0.320	571,200
2024-04-09	0.320	0.320	0.315	0.315	0.315	1,552,900
2024-04-08	0.320	0.320	0.315	0.320	0.320	266,500
2024-04-05	0.320	0.320	0.315	0.320	0.320	1,814,300
2024-04-04	0.320	0.330	0.315	0.320	0.320	5,416,300
2024-04-03	0.325	0.325	0.315	0.315	0.315	2,069,000
2024-04-02	0.310	0.325	0.310	0.325	0.325	2,094,900
2024-04-01	0.305	0.315	0.305	0.310	0.310	1,320,600
2024-03-29	0.310	0.310	0.305	0.305	0.305	1,257,900
2024-03-27	0.315	0.320	0.310	0.310	0.310	842,600
2024-03-26	0.305	0.320	0.305	0.315	0.315	3,840,900
2024-03-25	0.300	0.305	0.300	0.300	0.300	1,716,900
2024-03-22	0.295	0.305	0.295	0.295	0.295	829,900
2024-03-21	0.295	0.300	0.290	0.290	0.290	657,900
2024-03-20	0.295	0.300	0.290	0.300	0.300	418,300
2024-03-19	0.295	0.295	0.295	0.295	0.295	208,200
2024-03-18	0.295	0.295	0.295	0.295	0.295	115,800
2024-03-15	0.295	0.295	0.290	0.295	0.295	200,100
2024-03-14	0.290	0.300	0.290	0.300	0.300	300,100
2024-03-13	0.295	0.295	0.290	0.290	0.290	140,300
2024-03-12	0.295	0.295	0.285	0.295	0.295	221,900
2024-03-11	0.290	0.290	0.290	0.290	0.290	200,800
2024-03-08	0.290	0.295	0.290	0.290	0.290	219,500
2024-03-07	0.285	0.290	0.285	0.285	0.285	208,000
2024-03-06	0.285	0.290	0.285	0.285	0.285	872,300
2024-03-05	0.290	0.290	0.285	0.290	0.290	373,100

← NewerPage 11 of 21 · 1,239 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.