Evergreen Fibreboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.550	0.550	0.530	0.545	0.528	2,029,900
2022-03-14	0.555	0.555	0.540	0.550	0.533	2,963,800
2022-03-11	0.545	0.555	0.535	0.550	0.533	2,738,300
2022-03-10	0.520	0.550	0.515	0.545	0.528	5,027,500
2022-03-09	0.515	0.525	0.510	0.520	0.504	2,765,100
2022-03-08	0.505	0.520	0.495	0.515	0.499	4,461,800
2022-03-07	0.540	0.545	0.500	0.505	0.489	7,822,400
2022-03-04	0.565	0.565	0.540	0.540	0.523	7,281,600
2022-03-03	0.565	0.570	0.560	0.565	0.547	2,943,900
2022-03-02	0.570	0.575	0.555	0.565	0.547	6,259,200
2022-03-01	0.550	0.570	0.535	0.565	0.547	13,452,700
2022-02-28	0.520	0.555	0.505	0.550	0.533	12,951,300
2022-02-25	0.490	0.510	0.490	0.505	0.489	1,863,500
2022-02-24	0.520	0.525	0.475	0.490	0.475	5,732,900
2022-02-23	0.535	0.535	0.515	0.525	0.508	1,794,000
2022-02-22	0.510	0.535	0.500	0.535	0.518	4,604,800
2022-02-21	0.515	0.520	0.505	0.510	0.494	3,769,700
2022-02-18	0.510	0.520	0.505	0.515	0.499	3,017,900
2022-02-17	0.500	0.520	0.500	0.510	0.494	7,230,500
2022-02-16	0.580	0.595	0.490	0.500	0.484	36,437,199
2022-02-15	0.540	0.570	0.535	0.570	0.552	7,903,100
2022-02-14	0.550	0.550	0.530	0.540	0.523	2,376,100
2022-02-11	0.535	0.555	0.530	0.550	0.533	1,949,400
2022-02-10	0.545	0.555	0.530	0.545	0.528	3,372,300
2022-02-09	0.560	0.565	0.545	0.545	0.528	2,281,000
2022-02-08	0.530	0.560	0.530	0.560	0.542	5,627,000
2022-02-07	0.525	0.545	0.520	0.525	0.508	4,758,400
2022-02-04	0.525	0.525	0.515	0.525	0.508	2,186,200
2022-02-03	0.500	0.530	0.500	0.530	0.513	3,371,400
2022-01-31	0.500	0.500	0.485	0.500	0.484	1,118,100
2022-01-28	0.480	0.505	0.480	0.495	0.479	2,763,900
2022-01-27	0.515	0.525	0.485	0.490	0.475	5,767,200
2022-01-26	0.520	0.530	0.505	0.515	0.499	5,012,400
2022-01-25	0.550	0.550	0.520	0.520	0.504	4,315,600
2022-01-24	0.530	0.555	0.530	0.550	0.533	2,839,900
2022-01-21	0.555	0.560	0.530	0.535	0.518	4,993,800
2022-01-20	0.530	0.560	0.530	0.560	0.542	3,428,600
2022-01-19	0.520	0.545	0.510	0.530	0.513	3,390,500
2022-01-17	0.550	0.570	0.520	0.525	0.508	5,252,800
2022-01-14	0.565	0.565	0.540	0.545	0.528	4,358,200
2022-01-13	0.565	0.575	0.560	0.565	0.547	1,686,500
2022-01-12	0.560	0.575	0.550	0.565	0.547	2,742,900
2022-01-11	0.575	0.575	0.540	0.560	0.542	5,189,800
2022-01-10	0.560	0.580	0.560	0.575	0.557	7,458,900
2022-01-07	0.545	0.570	0.530	0.560	0.542	12,828,400
2022-01-06	0.505	0.540	0.505	0.540	0.523	6,368,900
2022-01-05	0.515	0.515	0.500	0.510	0.494	1,419,700
2022-01-04	0.495	0.515	0.495	0.515	0.499	7,390,100
2022-01-03	0.465	0.495	0.465	0.495	0.479	3,415,400
2021-12-31	0.470	0.475	0.460	0.465	0.450	3,110,600
2021-12-30	0.495	0.495	0.475	0.475	0.460	2,437,100
2021-12-29	0.495	0.500	0.485	0.490	0.475	2,703,000
2021-12-28	0.500	0.510	0.490	0.490	0.475	4,623,000
2021-12-27	0.470	0.500	0.465	0.500	0.484	9,729,700
2021-12-24	0.485	0.485	0.470	0.475	0.460	2,263,400
2021-12-23	0.475	0.485	0.470	0.485	0.470	2,558,800
2021-12-22	0.475	0.485	0.465	0.475	0.460	2,471,300
2021-12-21	0.460	0.480	0.460	0.475	0.460	3,294,100
2021-12-20	0.460	0.470	0.455	0.460	0.446	2,720,700
2021-12-17	0.455	0.465	0.455	0.460	0.446	1,586,100

← NewerPage 20 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.