Evergreen Fibreboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.415	0.420	0.410	0.410	0.410	1,620,500
2022-12-08	0.420	0.425	0.405	0.415	0.415	3,651,200
2022-12-07	0.425	0.435	0.415	0.420	0.420	3,269,600
2022-12-06	0.430	0.440	0.425	0.425	0.425	3,359,300
2022-12-05	0.435	0.445	0.425	0.430	0.430	3,479,900
2022-12-02	0.415	0.440	0.415	0.435	0.435	9,743,400
2022-12-01	0.415	0.415	0.405	0.415	0.415	2,441,300
2022-11-30	0.420	0.420	0.400	0.410	0.410	3,973,000
2022-11-29	0.405	0.425	0.400	0.415	0.415	4,667,100
2022-11-25	0.410	0.410	0.400	0.405	0.405	1,892,300
2022-11-24	0.395	0.415	0.390	0.410	0.410	3,689,800
2022-11-23	0.385	0.395	0.385	0.390	0.390	551,500
2022-11-22	0.395	0.405	0.385	0.390	0.390	1,729,200
2022-11-21	0.390	0.400	0.380	0.395	0.395	5,228,600
2022-11-17	0.415	0.415	0.400	0.400	0.400	3,283,200
2022-11-16	0.420	0.425	0.405	0.415	0.415	4,314,700
2022-11-15	0.395	0.430	0.395	0.420	0.420	16,981,100
2022-11-14	0.395	0.395	0.390	0.395	0.395	359,900
2022-11-11	0.395	0.400	0.385	0.395	0.395	1,583,200
2022-11-10	0.385	0.390	0.380	0.390	0.390	112,600
2022-11-09	0.385	0.390	0.380	0.390	0.390	1,007,300
2022-11-08	0.380	0.390	0.380	0.385	0.385	902,900
2022-11-07	0.390	0.390	0.380	0.385	0.385	669,100
2022-11-04	0.380	0.390	0.380	0.390	0.390	1,667,100
2022-11-03	0.385	0.385	0.370	0.375	0.375	2,216,000
2022-11-02	0.390	0.390	0.385	0.385	0.385	885,200
2022-11-01	0.395	0.395	0.380	0.390	0.390	1,422,000
2022-10-31	0.395	0.400	0.390	0.390	0.390	1,679,000
2022-10-28	0.395	0.400	0.385	0.390	0.390	3,189,100
2022-10-27	0.390	0.405	0.385	0.395	0.395	2,745,000
2022-10-26	0.395	0.405	0.390	0.390	0.390	2,154,600
2022-10-25	0.400	0.405	0.380	0.395	0.395	6,905,900
2022-10-21	0.410	0.415	0.395	0.400	0.400	2,400,500
2022-10-20	0.405	0.415	0.395	0.405	0.405	3,542,500
2022-10-19	0.385	0.415	0.380	0.405	0.405	10,224,200
2022-10-18	0.385	0.390	0.375	0.380	0.380	2,200,200
2022-10-17	0.380	0.385	0.370	0.380	0.380	1,856,600
2022-10-14	0.365	0.385	0.365	0.380	0.380	4,962,700
2022-10-13	0.360	0.365	0.355	0.365	0.365	962,800
2022-10-12	0.360	0.365	0.355	0.365	0.365	1,008,300
2022-10-11	0.375	0.375	0.355	0.360	0.360	2,469,800
2022-10-07	0.375	0.380	0.365	0.375	0.375	2,470,900
2022-10-06	0.365	0.385	0.365	0.380	0.380	4,123,300
2022-10-05	0.390	0.395	0.360	0.365	0.365	9,687,000
2022-10-04	0.380	0.395	0.375	0.385	0.385	10,322,600
2022-10-03	0.355	0.375	0.355	0.375	0.375	6,868,700
2022-09-30	0.370	0.375	0.350	0.355	0.355	21,837,400
2022-09-29	0.405	0.410	0.375	0.375	0.375	11,564,900
2022-09-28	0.410	0.415	0.400	0.405	0.405	2,822,000
2022-09-27	0.405	0.415	0.395	0.410	0.410	6,708,400
2022-09-26	0.440	0.440	0.405	0.405	0.405	8,612,000
2022-09-23	0.455	0.460	0.445	0.445	0.445	4,604,700
2022-09-22	0.450	0.465	0.450	0.455	0.455	6,254,400
2022-09-21	0.460	0.460	0.450	0.455	0.455	2,821,100
2022-09-20	0.470	0.475	0.460	0.465	0.465	4,060,500
2022-09-19	0.490	0.490	0.460	0.465	0.465	6,086,000
2022-09-15	0.495	0.505	0.490	0.495	0.495	2,332,000
2022-09-14	0.500	0.505	0.490	0.495	0.495	3,020,400
2022-09-13	0.505	0.520	0.500	0.510	0.510	4,951,200
2022-09-12	0.500	0.500	0.490	0.495	0.495	1,825,400

← NewerPage 17 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.