Evergreen Fibreboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.500	0.500	0.495	0.495	0.495	2,021,000
2022-09-08	0.490	0.510	0.490	0.500	0.500	4,154,300
2022-09-07	0.485	0.490	0.480	0.485	0.485	1,126,700
2022-09-06	0.475	0.495	0.475	0.485	0.485	2,168,700
2022-09-05	0.480	0.485	0.475	0.475	0.475	1,474,600
2022-09-02	0.490	0.490	0.480	0.480	0.480	3,037,200
2022-09-01	0.510	0.510	0.480	0.490	0.490	7,289,800
2022-08-30	0.510	0.515	0.505	0.515	0.515	1,931,300
2022-08-29	0.505	0.520	0.500	0.505	0.505	4,524,400
2022-08-26	0.520	0.535	0.510	0.520	0.520	6,595,800
2022-08-25	0.515	0.520	0.505	0.515	0.515	7,087,300
2022-08-24	0.525	0.530	0.505	0.515	0.515	6,744,500
2022-08-23	0.510	0.545	0.505	0.525	0.525	21,576,900
2022-08-22	0.500	0.515	0.495	0.500	0.500	4,114,000
2022-08-19	0.495	0.505	0.495	0.505	0.505	3,437,200
2022-08-18	0.495	0.500	0.480	0.495	0.495	3,484,800
2022-08-17	0.505	0.510	0.495	0.495	0.495	5,190,900
2022-08-16	0.545	0.550	0.495	0.500	0.500	17,160,801
2022-08-15	0.515	0.545	0.515	0.540	0.540	9,683,500
2022-08-12	0.520	0.520	0.500	0.510	0.510	4,662,200
2022-08-11	0.520	0.530	0.510	0.520	0.520	3,905,200
2022-08-10	0.525	0.530	0.495	0.510	0.510	5,524,400
2022-08-09	0.540	0.550	0.515	0.520	0.520	4,954,700
2022-08-08	0.510	0.545	0.505	0.540	0.540	12,559,600
2022-08-05	0.465	0.515	0.465	0.510	0.510	15,244,100
2022-08-04	0.465	0.465	0.460	0.460	0.460	684,300
2022-08-03	0.460	0.465	0.455	0.465	0.465	359,800
2022-08-02	0.470	0.475	0.460	0.460	0.460	2,408,900
2022-08-01	0.470	0.480	0.455	0.470	0.470	3,633,400
2022-07-29	0.460	0.470	0.450	0.470	0.470	3,185,300
2022-07-28	0.480	0.490	0.465	0.475	0.460	5,047,200
2022-07-27	0.460	0.480	0.460	0.480	0.465	1,949,600
2022-07-26	0.455	0.460	0.450	0.460	0.446	630,300
2022-07-25	0.465	0.465	0.455	0.455	0.441	714,500
2022-07-22	0.460	0.465	0.455	0.465	0.450	1,073,600
2022-07-21	0.450	0.470	0.450	0.455	0.441	3,017,600
2022-07-20	0.450	0.455	0.440	0.450	0.436	2,412,700
2022-07-19	0.450	0.450	0.440	0.445	0.431	982,400
2022-07-18	0.445	0.470	0.445	0.450	0.436	1,706,900
2022-07-15	0.445	0.455	0.440	0.450	0.436	1,478,900
2022-07-14	0.455	0.460	0.445	0.450	0.436	908,700
2022-07-13	0.460	0.470	0.445	0.460	0.446	1,516,700
2022-07-12	0.465	0.475	0.460	0.460	0.446	1,012,800
2022-07-08	0.460	0.470	0.455	0.465	0.450	1,116,400
2022-07-07	0.460	0.465	0.450	0.455	0.441	474,800
2022-07-06	0.460	0.465	0.450	0.460	0.446	997,300
2022-07-05	0.460	0.475	0.445	0.460	0.446	2,424,800
2022-07-04	0.485	0.485	0.450	0.460	0.446	3,483,300
2022-07-01	0.495	0.495	0.485	0.485	0.470	629,600
2022-06-30	0.485	0.505	0.480	0.500	0.484	2,678,600
2022-06-29	0.495	0.495	0.485	0.485	0.470	344,400
2022-06-28	0.495	0.505	0.485	0.500	0.484	579,200
2022-06-27	0.480	0.500	0.480	0.495	0.479	2,044,200
2022-06-24	0.460	0.480	0.460	0.480	0.465	1,600,200
2022-06-23	0.480	0.485	0.455	0.460	0.446	1,636,800
2022-06-22	0.525	0.525	0.475	0.475	0.460	4,258,000
2022-06-21	0.505	0.525	0.500	0.525	0.508	2,226,800
2022-06-20	0.510	0.510	0.495	0.505	0.489	956,500
2022-06-17	0.515	0.515	0.500	0.510	0.494	2,415,700
2022-06-16	0.515	0.535	0.515	0.520	0.504	4,338,200

← NewerPage 18 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.