Evergreen Fibreboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.515	0.515	0.500	0.510	0.494	1,341,100
2022-06-14	0.510	0.525	0.495	0.510	0.494	4,747,600
2022-06-13	0.535	0.540	0.510	0.515	0.499	3,139,200
2022-06-10	0.565	0.565	0.545	0.550	0.533	2,331,100
2022-06-09	0.590	0.595	0.565	0.570	0.552	3,408,600
2022-06-08	0.590	0.605	0.590	0.595	0.576	958,000
2022-06-07	0.605	0.615	0.590	0.590	0.571	1,426,100
2022-06-03	0.610	0.620	0.605	0.610	0.591	1,303,500
2022-06-02	0.610	0.615	0.605	0.610	0.591	578,300
2022-06-01	0.620	0.625	0.600	0.615	0.596	1,459,000
2022-05-31	0.590	0.625	0.590	0.620	0.600	2,632,100
2022-05-30	0.620	0.625	0.590	0.595	0.576	2,859,200
2022-05-27	0.595	0.635	0.595	0.620	0.600	3,946,700
2022-05-26	0.610	0.625	0.580	0.595	0.576	6,384,300
2022-05-25	0.670	0.670	0.585	0.610	0.591	16,980,900
2022-05-24	0.705	0.705	0.670	0.675	0.654	6,244,400
2022-05-23	0.705	0.710	0.680	0.695	0.673	3,597,400
2022-05-20	0.680	0.705	0.675	0.700	0.678	4,216,100
2022-05-19	0.685	0.690	0.660	0.670	0.649	5,826,400
2022-05-18	0.685	0.720	0.685	0.695	0.673	3,813,700
2022-05-17	0.680	0.695	0.675	0.685	0.663	1,724,600
2022-05-13	0.670	0.690	0.670	0.685	0.663	2,209,300
2022-05-12	0.705	0.715	0.655	0.670	0.649	6,612,400
2022-05-11	0.705	0.730	0.705	0.710	0.688	4,808,200
2022-05-10	0.725	0.725	0.675	0.705	0.683	12,427,400
2022-05-09	0.750	0.750	0.700	0.730	0.707	7,579,400
2022-05-06	0.765	0.770	0.735	0.760	0.736	6,832,000
2022-05-05	0.770	0.790	0.760	0.775	0.751	5,973,800
2022-04-29	0.790	0.790	0.760	0.765	0.741	4,126,900
2022-04-28	0.780	0.800	0.770	0.790	0.765	5,420,200
2022-04-27	0.775	0.795	0.770	0.780	0.755	4,256,100
2022-04-26	0.750	0.790	0.750	0.790	0.765	7,499,600
2022-04-25	0.755	0.775	0.735	0.745	0.722	7,989,900
2022-04-22	0.755	0.770	0.755	0.760	0.736	5,875,600
2022-04-21	0.710	0.775	0.710	0.770	0.746	16,476,000
2022-04-20	0.710	0.720	0.690	0.705	0.683	4,443,900
2022-04-18	0.705	0.720	0.700	0.715	0.692	3,388,500
2022-04-15	0.715	0.730	0.705	0.705	0.683	3,177,100
2022-04-14	0.725	0.730	0.705	0.715	0.692	5,276,800
2022-04-13	0.700	0.730	0.700	0.725	0.702	8,106,500
2022-04-12	0.695	0.710	0.685	0.700	0.678	3,060,300
2022-04-11	0.720	0.735	0.695	0.700	0.678	6,483,200
2022-04-08	0.720	0.730	0.705	0.715	0.692	3,490,500
2022-04-07	0.665	0.720	0.665	0.715	0.692	9,994,000
2022-04-06	0.710	0.735	0.655	0.670	0.649	13,513,100
2022-04-05	0.705	0.720	0.685	0.710	0.688	6,888,900
2022-04-04	0.670	0.705	0.665	0.700	0.678	9,641,900
2022-04-01	0.670	0.675	0.655	0.665	0.644	4,066,200
2022-03-31	0.650	0.680	0.645	0.675	0.654	13,311,600
2022-03-30	0.610	0.650	0.610	0.650	0.630	13,391,200
2022-03-29	0.625	0.625	0.600	0.610	0.591	5,431,500
2022-03-28	0.625	0.645	0.610	0.620	0.600	12,103,600
2022-03-25	0.600	0.625	0.590	0.625	0.605	19,217,301
2022-03-24	0.585	0.600	0.585	0.595	0.576	6,786,100
2022-03-23	0.595	0.600	0.570	0.585	0.567	8,648,900
2022-03-22	0.580	0.595	0.565	0.590	0.571	9,825,500
2022-03-21	0.545	0.585	0.545	0.580	0.562	19,051,100
2022-03-18	0.530	0.545	0.525	0.540	0.523	3,093,000
2022-03-17	0.535	0.540	0.525	0.525	0.508	1,571,900
2022-03-16	0.540	0.540	0.520	0.530	0.513	2,193,900

← NewerPage 19 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.