Eversendai Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.460	0.460	0.420	0.425	0.425	4,470,600
2024-08-28	0.455	0.470	0.455	0.460	0.460	2,214,200
2024-08-27	0.480	0.485	0.455	0.465	0.465	1,859,100
2024-08-26	0.485	0.490	0.475	0.480	0.480	1,751,300
2024-08-23	0.500	0.500	0.470	0.480	0.480	3,625,900
2024-08-22	0.510	0.530	0.500	0.500	0.500	4,617,300
2024-08-21	0.525	0.525	0.510	0.510	0.510	1,254,100
2024-08-20	0.520	0.540	0.520	0.520	0.520	3,499,100
2024-08-19	0.520	0.530	0.515	0.520	0.520	2,713,100
2024-08-16	0.510	0.530	0.510	0.515	0.515	2,613,300
2024-08-15	0.510	0.520	0.505	0.510	0.510	1,827,700
2024-08-14	0.525	0.535	0.510	0.510	0.510	2,938,000
2024-08-13	0.550	0.550	0.520	0.520	0.520	3,829,100
2024-08-12	0.555	0.560	0.550	0.550	0.550	2,232,700
2024-08-09	0.555	0.565	0.545	0.550	0.550	5,635,500
2024-08-08	0.520	0.570	0.515	0.545	0.545	15,222,500
2024-08-07	0.505	0.535	0.495	0.530	0.530	8,653,800
2024-08-06	0.495	0.545	0.490	0.500	0.500	16,079,900
2024-08-05	0.530	0.565	0.460	0.500	0.500	16,894,000
2024-08-02	0.605	0.640	0.550	0.555	0.555	30,622,801
2024-08-01	0.620	0.630	0.610	0.615	0.615	7,796,300
2024-07-31	0.620	0.620	0.605	0.615	0.615	3,302,500
2024-07-30	0.620	0.645	0.615	0.620	0.620	10,678,900
2024-07-29	0.615	0.635	0.595	0.615	0.615	10,410,400
2024-07-26	0.645	0.655	0.600	0.605	0.605	10,129,000
2024-07-25	0.615	0.645	0.595	0.635	0.635	12,625,900
2024-07-24	0.645	0.660	0.610	0.620	0.620	16,026,600
2024-07-23	0.590	0.655	0.590	0.640	0.640	45,768,699
2024-07-22	0.540	0.575	0.525	0.575	0.575	14,290,700
2024-07-19	0.505	0.540	0.505	0.535	0.535	5,959,800
2024-07-18	0.520	0.520	0.505	0.510	0.510	3,507,500
2024-07-17	0.520	0.535	0.515	0.520	0.520	4,234,900
2024-07-16	0.520	0.530	0.515	0.520	0.520	3,411,900
2024-07-15	0.535	0.540	0.520	0.520	0.520	5,029,500
2024-07-12	0.530	0.550	0.525	0.535	0.535	6,096,500
2024-07-11	0.540	0.545	0.525	0.530	0.530	4,143,900
2024-07-10	0.525	0.545	0.520	0.540	0.540	4,285,200
2024-07-09	0.540	0.540	0.525	0.525	0.525	3,067,100
2024-07-05	0.550	0.570	0.525	0.540	0.540	13,913,400
2024-07-04	0.575	0.575	0.535	0.545	0.545	8,141,400
2024-07-03	0.560	0.585	0.545	0.570	0.570	10,151,500
2024-07-02	0.580	0.590	0.545	0.555	0.555	17,536,400
2024-07-01	0.535	0.580	0.520	0.580	0.580	14,640,800
2024-06-28	0.500	0.545	0.500	0.530	0.530	8,782,200
2024-06-27	0.525	0.530	0.495	0.500	0.500	6,638,600
2024-06-26	0.520	0.540	0.505	0.520	0.520	6,715,100
2024-06-25	0.560	0.560	0.520	0.520	0.520	4,928,400
2024-06-24	0.575	0.575	0.555	0.555	0.555	6,295,000
2024-06-21	0.565	0.600	0.555	0.570	0.570	21,816,301
2024-06-20	0.560	0.570	0.535	0.550	0.550	7,588,700
2024-06-19	0.545	0.565	0.525	0.560	0.560	8,185,800
2024-06-18	0.575	0.590	0.545	0.545	0.545	8,526,000
2024-06-14	0.575	0.610	0.560	0.580	0.580	20,166,400
2024-06-13	0.610	0.620	0.570	0.575	0.575	12,546,800
2024-06-12	0.620	0.635	0.610	0.610	0.610	7,565,200
2024-06-11	0.625	0.635	0.610	0.615	0.615	11,330,500
2024-06-10	0.615	0.650	0.610	0.625	0.625	18,709,199
2024-06-07	0.615	0.645	0.610	0.615	0.615	12,695,900
2024-06-06	0.620	0.645	0.615	0.615	0.615	8,501,800
2024-06-05	0.660	0.665	0.615	0.625	0.625	14,203,600

← NewerPage 10 of 20 · 1,179 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.