Eversendai Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.295	0.295	0.285	0.290	0.290	770,000
2026-07-27	0.290	0.300	0.290	0.295	0.295	717,600
2026-07-24	0.295	0.300	0.290	0.290	0.290	1,466,100
2026-07-23	0.300	0.300	0.295	0.295	0.295	577,200
2026-07-22	0.295	0.300	0.295	0.295	0.295	541,300
2026-07-21	0.300	0.300	0.295	0.300	0.300	738,300
2026-07-20	0.305	0.305	0.295	0.300	0.300	865,400
2026-07-17	0.310	0.315	0.305	0.310	0.310	317,000
2026-07-16	0.310	0.330	0.310	0.315	0.315	5,252,200
2026-07-15	0.290	0.320	0.290	0.310	0.310	4,070,400
2026-07-14	0.295	0.300	0.290	0.300	0.300	371,900
2026-07-13	0.295	0.300	0.295	0.300	0.300	244,000
2026-07-10	0.300	0.300	0.295	0.295	0.295	70,100
2026-07-09	0.290	0.300	0.290	0.295	0.295	362,500
2026-07-08	0.295	0.300	0.290	0.290	0.290	411,200
2026-07-07	0.295	0.300	0.295	0.295	0.295	260,900
2026-07-06	0.295	0.300	0.295	0.295	0.295	112,500
2026-07-03	0.300	0.305	0.295	0.305	0.305	608,500
2026-07-02	0.300	0.300	0.290	0.300	0.300	454,600
2026-07-01	0.295	0.305	0.295	0.300	0.300	837,300
2026-06-30	0.295	0.300	0.295	0.295	0.295	272,600
2026-06-29	0.305	0.305	0.290	0.300	0.300	1,542,500
2026-06-26	0.315	0.315	0.305	0.310	0.310	609,900
2026-06-25	0.315	0.320	0.305	0.315	0.315	569,600
2026-06-24	0.310	0.325	0.310	0.315	0.315	1,970,200
2026-06-23	0.310	0.320	0.305	0.315	0.315	594,100
2026-06-22	0.320	0.325	0.310	0.315	0.315	684,900
2026-06-19	0.310	0.330	0.300	0.315	0.315	1,681,100
2026-06-18	0.305	0.310	0.300	0.305	0.305	486,000
2026-06-17	0.305	0.305	0.305	0.305	0.305	0
2026-06-16	0.305	0.310	0.295	0.305	0.305	1,255,600
2026-06-15	0.290	0.305	0.285	0.305	0.305	2,350,900
2026-06-12	0.280	0.280	0.270	0.275	0.275	1,706,200
2026-06-11	0.285	0.285	0.270	0.280	0.280	2,392,800
2026-06-10	0.295	0.295	0.285	0.285	0.285	749,700
2026-06-09	0.295	0.295	0.285	0.295	0.295	854,700
2026-06-08	0.290	0.295	0.285	0.285	0.285	984,800
2026-06-05	0.295	0.300	0.290	0.290	0.290	882,100
2026-06-04	0.300	0.305	0.290	0.300	0.300	2,849,700
2026-06-03	0.310	0.310	0.295	0.300	0.300	1,561,500
2026-06-02	0.315	0.315	0.315	0.315	0.315	0
2026-06-01	0.315	0.315	0.315	0.315	0.315	0
2026-05-29	0.315	0.325	0.305	0.315	0.315	2,781,100
2026-05-28	0.300	0.315	0.290	0.315	0.315	4,191,300
2026-05-27	0.305	0.305	0.305	0.305	0.305	0
2026-05-26	0.310	0.315	0.300	0.305	0.305	1,219,300
2026-05-25	0.320	0.325	0.305	0.315	0.315	1,663,200
2026-05-22	0.315	0.330	0.315	0.320	0.320	1,419,900
2026-05-21	0.335	0.335	0.315	0.315	0.315	1,769,700
2026-05-20	0.340	0.340	0.325	0.330	0.330	846,900
2026-05-19	0.330	0.345	0.330	0.340	0.340	1,388,400
2026-05-18	0.340	0.340	0.325	0.335	0.335	1,956,100
2026-05-15	0.355	0.355	0.340	0.345	0.345	1,143,200
2026-05-14	0.370	0.375	0.355	0.355	0.355	2,335,300
2026-05-13	0.345	0.375	0.340	0.370	0.370	5,685,200
2026-05-12	0.335	0.355	0.330	0.340	0.340	3,177,200
2026-05-11	0.335	0.335	0.325	0.335	0.335	1,676,300
2026-05-08	0.335	0.340	0.330	0.335	0.335	1,288,000
2026-05-07	0.345	0.350	0.340	0.340	0.340	1,199,500
2026-05-06	0.325	0.340	0.320	0.340	0.340	1,245,900

← NewerPage 2 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.