Evergreen Fibreboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.295	0.300	0.295	0.300	0.300	216,000
2023-12-04	0.305	0.305	0.295	0.295	0.295	1,178,800
2023-12-01	0.305	0.305	0.305	0.305	0.305	424,900
2023-11-30	0.310	0.310	0.305	0.305	0.305	303,700
2023-11-29	0.320	0.320	0.305	0.305	0.305	1,333,200
2023-11-28	0.325	0.325	0.315	0.315	0.315	189,000
2023-11-27	0.320	0.325	0.315	0.320	0.320	878,100
2023-11-24	0.310	0.320	0.310	0.315	0.315	495,600
2023-11-23	0.315	0.315	0.310	0.310	0.310	762,500
2023-11-22	0.325	0.325	0.315	0.315	0.315	573,100
2023-11-21	0.315	0.330	0.315	0.320	0.320	1,337,000
2023-11-20	0.320	0.320	0.315	0.315	0.315	659,500
2023-11-17	0.315	0.320	0.310	0.315	0.315	1,171,200
2023-11-16	0.315	0.320	0.315	0.315	0.315	635,900
2023-11-15	0.320	0.325	0.310	0.315	0.315	1,531,000
2023-11-14	0.315	0.320	0.310	0.320	0.320	1,880,800
2023-11-10	0.330	0.335	0.310	0.315	0.315	3,389,500
2023-11-09	0.335	0.340	0.330	0.335	0.335	738,300
2023-11-08	0.330	0.340	0.330	0.340	0.340	731,600
2023-11-07	0.330	0.330	0.325	0.330	0.330	648,800
2023-11-06	0.340	0.340	0.330	0.330	0.330	4,273,900
2023-11-03	0.330	0.340	0.330	0.340	0.340	775,600
2023-11-02	0.335	0.340	0.325	0.330	0.330	2,305,300
2023-11-01	0.330	0.340	0.330	0.335	0.335	428,300
2023-10-31	0.330	0.335	0.325	0.330	0.330	923,800
2023-10-30	0.335	0.335	0.325	0.330	0.330	1,051,000
2023-10-27	0.340	0.340	0.330	0.335	0.335	205,400
2023-10-26	0.345	0.345	0.330	0.340	0.340	1,538,000
2023-10-25	0.340	0.350	0.340	0.345	0.345	2,257,700
2023-10-24	0.330	0.345	0.330	0.340	0.340	1,182,700
2023-10-23	0.335	0.340	0.320	0.330	0.330	3,644,000
2023-10-20	0.340	0.345	0.335	0.340	0.340	776,200
2023-10-19	0.335	0.345	0.330	0.340	0.340	1,456,000
2023-10-18	0.335	0.335	0.330	0.335	0.335	2,412,700
2023-10-17	0.335	0.335	0.330	0.335	0.335	1,721,600
2023-10-16	0.340	0.345	0.330	0.335	0.335	2,437,100
2023-10-13	0.350	0.350	0.335	0.345	0.345	1,751,000
2023-10-12	0.345	0.365	0.345	0.350	0.350	5,274,400
2023-10-11	0.335	0.345	0.330	0.340	0.340	1,043,500
2023-10-10	0.335	0.340	0.325	0.335	0.335	1,840,800
2023-10-09	0.340	0.350	0.330	0.335	0.335	3,309,100
2023-10-06	0.340	0.345	0.330	0.340	0.340	1,709,700
2023-10-05	0.335	0.345	0.335	0.335	0.335	1,710,800
2023-10-04	0.335	0.335	0.325	0.330	0.330	2,046,700
2023-10-03	0.335	0.340	0.325	0.335	0.335	5,363,200
2023-10-02	0.355	0.360	0.335	0.335	0.335	4,454,900
2023-09-29	0.365	0.365	0.345	0.355	0.355	6,662,000
2023-09-27	0.375	0.375	0.360	0.365	0.365	5,162,100
2023-09-26	0.340	0.375	0.335	0.375	0.375	15,696,600
2023-09-25	0.335	0.340	0.330	0.340	0.340	1,411,800
2023-09-22	0.340	0.340	0.330	0.335	0.335	551,100
2023-09-21	0.335	0.345	0.335	0.340	0.340	1,864,600
2023-09-20	0.335	0.340	0.325	0.335	0.335	1,489,300
2023-09-19	0.330	0.335	0.330	0.335	0.335	1,429,600
2023-09-18	0.340	0.340	0.325	0.330	0.330	2,719,300
2023-09-15	0.335	0.340	0.330	0.340	0.340	1,326,400
2023-09-14	0.340	0.340	0.330	0.335	0.335	1,225,400
2023-09-13	0.330	0.350	0.330	0.335	0.335	6,543,700
2023-09-12	0.335	0.335	0.330	0.330	0.330	2,974,300
2023-09-11	0.330	0.335	0.330	0.335	0.335	2,010,300

← NewerPage 13 of 21 · 1,244 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.