Evergreen Fibreboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.285	0.290	0.280	0.285	0.285	2,260,500
2023-03-10	0.290	0.290	0.285	0.285	0.285	1,807,300
2023-03-09	0.295	0.295	0.290	0.290	0.290	3,046,500
2023-03-08	0.305	0.305	0.295	0.295	0.295	7,666,000
2023-03-07	0.305	0.310	0.300	0.305	0.305	1,603,300
2023-03-06	0.310	0.310	0.300	0.300	0.300	2,830,400
2023-03-03	0.310	0.315	0.305	0.305	0.305	3,018,200
2023-03-02	0.305	0.315	0.305	0.310	0.310	2,426,000
2023-03-01	0.305	0.310	0.300	0.305	0.305	2,701,600
2023-02-28	0.345	0.345	0.310	0.310	0.310	10,628,400
2023-02-27	0.360	0.365	0.355	0.360	0.360	894,800
2023-02-24	0.360	0.370	0.355	0.360	0.360	4,736,100
2023-02-23	0.355	0.365	0.355	0.360	0.360	3,765,100
2023-02-22	0.355	0.360	0.355	0.355	0.355	1,639,800
2023-02-21	0.360	0.365	0.355	0.360	0.360	2,681,100
2023-02-20	0.360	0.365	0.355	0.355	0.355	2,411,200
2023-02-17	0.370	0.370	0.355	0.360	0.360	6,107,200
2023-02-16	0.370	0.375	0.365	0.370	0.370	3,184,000
2023-02-15	0.370	0.375	0.365	0.370	0.370	2,695,400
2023-02-14	0.380	0.380	0.370	0.375	0.375	1,797,700
2023-02-13	0.385	0.385	0.370	0.370	0.370	5,158,200
2023-02-10	0.375	0.390	0.375	0.385	0.385	3,475,000
2023-02-09	0.380	0.385	0.375	0.380	0.380	903,000
2023-02-08	0.385	0.385	0.370	0.380	0.380	4,263,100
2023-02-07	0.395	0.395	0.380	0.385	0.385	5,861,200
2023-02-03	0.405	0.405	0.390	0.395	0.395	3,809,000
2023-02-02	0.395	0.405	0.395	0.405	0.405	3,268,500
2023-01-31	0.400	0.405	0.395	0.395	0.395	863,200
2023-01-30	0.400	0.410	0.395	0.400	0.400	2,747,100
2023-01-27	0.395	0.405	0.390	0.400	0.400	3,123,900
2023-01-26	0.390	0.395	0.380	0.395	0.395	2,198,200
2023-01-25	0.385	0.390	0.380	0.385	0.385	2,054,200
2023-01-20	0.380	0.385	0.380	0.385	0.385	895,000
2023-01-19	0.385	0.385	0.380	0.385	0.385	1,850,800
2023-01-18	0.385	0.385	0.380	0.385	0.385	2,020,900
2023-01-17	0.385	0.390	0.380	0.390	0.390	2,256,900
2023-01-16	0.390	0.395	0.385	0.390	0.390	859,200
2023-01-13	0.395	0.400	0.390	0.395	0.395	511,700
2023-01-12	0.395	0.395	0.385	0.395	0.395	2,075,300
2023-01-11	0.400	0.410	0.395	0.395	0.395	1,611,900
2023-01-10	0.405	0.410	0.400	0.400	0.400	690,700
2023-01-09	0.395	0.410	0.390	0.405	0.405	3,323,500
2023-01-06	0.390	0.395	0.385	0.390	0.390	1,140,500
2023-01-05	0.395	0.395	0.390	0.390	0.390	287,600
2023-01-04	0.390	0.395	0.385	0.390	0.390	707,800
2023-01-03	0.395	0.395	0.385	0.390	0.390	655,300
2022-12-30	0.385	0.400	0.385	0.390	0.390	1,243,500
2022-12-29	0.385	0.390	0.385	0.385	0.385	1,402,600
2022-12-28	0.390	0.395	0.385	0.395	0.395	1,275,200
2022-12-27	0.395	0.395	0.385	0.390	0.390	992,100
2022-12-23	0.390	0.395	0.385	0.395	0.395	611,800
2022-12-22	0.395	0.395	0.385	0.390	0.390	1,837,400
2022-12-21	0.405	0.405	0.380	0.390	0.390	4,924,200
2022-12-20	0.410	0.410	0.400	0.405	0.405	1,630,700
2022-12-19	0.405	0.410	0.400	0.410	0.410	1,862,600
2022-12-16	0.405	0.410	0.400	0.405	0.405	785,800
2022-12-15	0.415	0.415	0.400	0.405	0.405	1,867,600
2022-12-14	0.405	0.415	0.405	0.410	0.410	1,408,800
2022-12-13	0.410	0.410	0.400	0.405	0.405	2,901,200
2022-12-12	0.410	0.420	0.405	0.410	0.410	1,767,500

← NewerPage 16 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.