Eversendai Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.625	0.675	0.620	0.650	0.650	21,217,000
2024-05-31	0.595	0.675	0.560	0.625	0.625	24,748,699
2024-05-30	0.670	0.690	0.640	0.640	0.640	20,661,000
2024-05-29	0.745	0.745	0.665	0.670	0.670	33,867,801
2024-05-28	0.740	0.770	0.720	0.745	0.745	31,542,600
2024-05-27	0.700	0.750	0.690	0.740	0.740	41,167,398
2024-05-24	0.690	0.705	0.680	0.700	0.700	12,060,800
2024-05-23	0.710	0.725	0.690	0.690	0.690	24,392,699
2024-05-21	0.700	0.735	0.690	0.710	0.710	26,530,801
2024-05-20	0.665	0.700	0.650	0.690	0.690	15,973,100
2024-05-17	0.720	0.725	0.650	0.665	0.665	22,770,100
2024-05-16	0.645	0.710	0.625	0.695	0.695	36,719,398
2024-05-15	0.660	0.680	0.625	0.635	0.635	22,570,699
2024-05-14	0.725	0.730	0.620	0.660	0.660	28,236,199
2024-05-13	0.620	0.785	0.610	0.715	0.715	67,853,297
2024-05-10	0.600	0.630	0.590	0.615	0.615	24,129,199
2024-05-09	0.570	0.615	0.560	0.600	0.600	48,622,199
2024-05-08	0.485	0.575	0.485	0.570	0.570	51,468,898
2024-05-07	0.455	0.500	0.455	0.485	0.485	52,929,500
2024-05-06	0.390	0.475	0.385	0.460	0.460	96,592,492
2024-05-03	0.385	0.395	0.375	0.390	0.390	13,437,700
2024-05-02	0.390	0.400	0.370	0.385	0.385	23,793,301
2024-04-30	0.365	0.395	0.360	0.385	0.385	31,284,100
2024-04-29	0.370	0.370	0.350	0.360	0.360	8,905,800
2024-04-26	0.370	0.390	0.355	0.370	0.370	31,765,699
2024-04-25	0.400	0.405	0.365	0.370	0.370	21,238,600
2024-04-24	0.405	0.415	0.395	0.400	0.400	9,274,500
2024-04-23	0.400	0.420	0.385	0.400	0.400	33,924,102
2024-04-22	0.390	0.410	0.375	0.400	0.400	22,700,100
2024-04-19	0.410	0.420	0.380	0.390	0.390	41,021,000
2024-04-18	0.380	0.420	0.380	0.405	0.405	71,633,508
2024-04-17	0.345	0.385	0.345	0.375	0.375	44,351,500
2024-04-16	0.370	0.375	0.330	0.345	0.345	34,327,199
2024-04-15	0.325	0.375	0.315	0.375	0.375	66,382,703
2024-04-12	0.330	0.335	0.320	0.330	0.330	15,447,200
2024-04-09	0.325	0.335	0.310	0.320	0.320	31,211,600
2024-04-08	0.280	0.330	0.270	0.320	0.320	61,382,000
2024-04-05	0.275	0.290	0.275	0.280	0.280	19,424,600
2024-04-04	0.275	0.285	0.270	0.275	0.275	12,027,800
2024-04-03	0.295	0.295	0.270	0.275	0.275	17,202,199
2024-04-02	0.290	0.295	0.285	0.295	0.295	28,531,699
2024-04-01	0.290	0.300	0.275	0.285	0.285	40,200,898
2024-03-29	0.310	0.320	0.290	0.295	0.295	25,313,301
2024-03-27	0.330	0.340	0.310	0.315	0.315	36,843,000
2024-03-26	0.340	0.345	0.325	0.335	0.335	18,368,199
2024-03-25	0.340	0.360	0.330	0.340	0.340	59,533,199
2024-03-22	0.340	0.350	0.325	0.330	0.330	27,018,900
2024-03-21	0.340	0.340	0.325	0.340	0.340	15,974,900
2024-03-20	0.345	0.350	0.325	0.335	0.335	19,840,400
2024-03-19	0.345	0.370	0.335	0.345	0.345	45,953,500
2024-03-18	0.320	0.385	0.305	0.345	0.345	89,426,094
2024-03-15	0.330	0.360	0.305	0.320	0.320	55,475,602
2024-03-14	0.410	0.455	0.315	0.330	0.330	188,922,703
2024-03-13	0.200	0.395	0.175	0.390	0.390	130,424,305
2024-03-12	0.205	0.205	0.200	0.205	0.205	2,248,600
2024-03-11	0.200	0.205	0.195	0.205	0.205	7,170,800
2024-03-08	0.185	0.195	0.180	0.195	0.195	3,800,900
2024-03-07	0.180	0.190	0.180	0.185	0.185	872,100
2024-03-06	0.180	0.190	0.180	0.180	0.180	2,951,700
2024-03-05	0.190	0.195	0.175	0.180	0.180	2,695,500

← NewerPage 11 of 20 · 1,183 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.