Evergreen Fibreboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.455	0.465	0.455	0.460	0.446	1,586,100
2021-12-16	0.450	0.460	0.450	0.455	0.441	2,116,700
2021-12-15	0.475	0.480	0.435	0.450	0.436	9,657,500
2021-12-14	0.470	0.485	0.465	0.475	0.460	4,222,600
2021-12-13	0.480	0.480	0.470	0.475	0.460	3,117,700
2021-12-10	0.465	0.490	0.465	0.480	0.465	9,079,500
2021-12-09	0.470	0.475	0.460	0.465	0.450	3,269,800
2021-12-08	0.475	0.485	0.465	0.470	0.455	5,993,900
2021-12-07	0.450	0.480	0.450	0.475	0.460	19,513,301
2021-12-06	0.435	0.450	0.430	0.445	0.431	5,054,400
2021-12-02	0.430	0.435	0.430	0.435	0.421	1,531,000
2021-12-01	0.430	0.435	0.425	0.430	0.416	1,354,500
2021-11-30	0.435	0.450	0.430	0.430	0.416	6,445,600
2021-11-29	0.400	0.415	0.400	0.415	0.402	2,774,100
2021-11-26	0.425	0.430	0.410	0.410	0.397	2,595,500
2021-11-25	0.425	0.430	0.425	0.425	0.412	700,000
2021-11-24	0.430	0.430	0.420	0.425	0.412	950,100
2021-11-23	0.420	0.430	0.420	0.430	0.416	591,100
2021-11-22	0.430	0.435	0.420	0.425	0.412	1,598,400
2021-11-19	0.425	0.435	0.425	0.435	0.421	1,030,700
2021-11-18	0.425	0.425	0.420	0.425	0.412	1,979,200
2021-11-17	0.450	0.450	0.425	0.430	0.416	3,452,300
2021-11-16	0.450	0.450	0.440	0.445	0.431	1,563,500
2021-11-15	0.450	0.460	0.440	0.445	0.431	5,265,800
2021-11-12	0.430	0.450	0.430	0.450	0.436	6,245,500
2021-11-11	0.440	0.440	0.430	0.435	0.421	1,380,400
2021-11-10	0.425	0.440	0.425	0.440	0.426	4,003,800
2021-11-09	0.420	0.425	0.415	0.420	0.407	772,700
2021-11-08	0.425	0.425	0.415	0.425	0.412	1,481,100
2021-11-05	0.420	0.425	0.410	0.425	0.412	1,620,200
2021-11-03	0.420	0.425	0.415	0.420	0.407	1,659,200
2021-11-02	0.420	0.425	0.415	0.425	0.412	765,100
2021-11-01	0.425	0.425	0.415	0.425	0.412	2,164,500
2021-10-29	0.435	0.435	0.420	0.430	0.416	2,242,300
2021-10-28	0.440	0.440	0.435	0.435	0.421	1,360,100
2021-10-27	0.440	0.440	0.435	0.440	0.426	2,388,200
2021-10-26	0.435	0.450	0.435	0.440	0.426	7,407,600
2021-10-25	0.430	0.435	0.425	0.435	0.421	4,432,100
2021-10-22	0.430	0.430	0.420	0.425	0.412	1,462,200
2021-10-21	0.430	0.430	0.420	0.425	0.412	2,819,400

← NewerPage 21 of 21 · 1,240 trading days

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.