Evergreen Fibreboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.295	0.295	0.290	0.290	0.290	648,000
2024-03-01	0.295	0.295	0.290	0.295	0.295	670,600
2024-02-29	0.300	0.305	0.290	0.295	0.295	1,969,600
2024-02-28	0.320	0.320	0.310	0.315	0.315	1,353,400
2024-02-27	0.325	0.325	0.320	0.320	0.320	389,600
2024-02-26	0.330	0.335	0.325	0.325	0.325	995,700
2024-02-23	0.315	0.335	0.315	0.330	0.330	2,500,500
2024-02-22	0.320	0.320	0.310	0.315	0.315	447,900
2024-02-21	0.320	0.320	0.315	0.320	0.320	229,300
2024-02-20	0.325	0.325	0.315	0.320	0.320	229,800
2024-02-19	0.315	0.325	0.315	0.325	0.325	254,200
2024-02-16	0.320	0.320	0.315	0.320	0.320	184,300
2024-02-15	0.315	0.320	0.315	0.320	0.320	370,200
2024-02-14	0.315	0.320	0.315	0.320	0.320	73,300
2024-02-13	0.315	0.320	0.310	0.315	0.315	477,400
2024-02-09	0.315	0.320	0.310	0.320	0.320	92,100
2024-02-08	0.310	0.315	0.310	0.315	0.315	131,600
2024-02-07	0.310	0.315	0.305	0.315	0.315	661,600
2024-02-06	0.315	0.320	0.310	0.315	0.315	1,833,700
2024-02-05	0.325	0.330	0.315	0.320	0.320	445,000
2024-02-02	0.330	0.335	0.320	0.320	0.320	792,000
2024-01-31	0.330	0.335	0.325	0.330	0.330	275,600
2024-01-30	0.335	0.335	0.325	0.330	0.330	658,600
2024-01-29	0.325	0.335	0.320	0.335	0.335	1,626,800
2024-01-26	0.320	0.325	0.320	0.325	0.325	227,200
2024-01-24	0.320	0.325	0.320	0.325	0.325	309,400
2024-01-23	0.315	0.325	0.315	0.320	0.320	396,500
2024-01-22	0.315	0.325	0.315	0.320	0.320	341,600
2024-01-19	0.315	0.320	0.315	0.320	0.320	517,600
2024-01-18	0.325	0.330	0.315	0.320	0.320	1,008,600
2024-01-17	0.335	0.335	0.325	0.330	0.330	918,100
2024-01-16	0.340	0.350	0.335	0.335	0.335	1,838,900
2024-01-15	0.330	0.340	0.330	0.340	0.340	1,151,700
2024-01-12	0.325	0.335	0.325	0.330	0.330	1,104,000
2024-01-11	0.330	0.335	0.325	0.325	0.325	419,600
2024-01-10	0.335	0.335	0.325	0.330	0.330	645,000
2024-01-09	0.335	0.340	0.330	0.335	0.335	1,614,600
2024-01-08	0.320	0.335	0.320	0.335	0.335	901,300
2024-01-05	0.325	0.325	0.320	0.325	0.325	720,000
2024-01-04	0.325	0.325	0.320	0.325	0.325	944,900
2024-01-03	0.320	0.330	0.320	0.325	0.325	1,502,500
2024-01-02	0.310	0.320	0.310	0.320	0.320	697,100
2023-12-29	0.305	0.305	0.305	0.305	0.305	115,900
2023-12-28	0.310	0.310	0.305	0.310	0.310	174,000
2023-12-27	0.305	0.305	0.305	0.305	0.305	172,300
2023-12-26	0.305	0.310	0.305	0.310	0.310	118,000
2023-12-22	0.310	0.310	0.305	0.305	0.305	60,100
2023-12-21	0.310	0.310	0.310	0.310	0.310	58,800
2023-12-20	0.310	0.310	0.305	0.310	0.310	101,300
2023-12-19	0.315	0.315	0.310	0.310	0.310	585,500
2023-12-18	0.305	0.315	0.305	0.310	0.310	568,000
2023-12-15	0.300	0.305	0.300	0.305	0.305	156,800
2023-12-14	0.295	0.300	0.295	0.300	0.300	447,400
2023-12-13	0.295	0.300	0.295	0.295	0.295	333,500
2023-12-12	0.300	0.300	0.300	0.300	0.300	249,000
2023-12-11	0.300	0.300	0.295	0.300	0.300	112,000
2023-12-08	0.295	0.300	0.295	0.295	0.295	143,200
2023-12-07	0.300	0.300	0.295	0.295	0.295	623,000
2023-12-06	0.300	0.300	0.295	0.300	0.300	192,600
2023-12-05	0.295	0.300	0.295	0.300	0.300	216,000

← NewerPage 12 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.