Eversendai Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.470	0.470	0.435	0.445	0.445	944,300
2026-02-04	0.455	0.475	0.455	0.470	0.470	2,445,500
2026-02-03	0.450	0.455	0.440	0.455	0.455	531,600
2026-01-30	0.465	0.465	0.450	0.450	0.450	646,300
2026-01-29	0.440	0.460	0.430	0.460	0.460	1,369,700
2026-01-28	0.440	0.440	0.430	0.440	0.440	508,200
2026-01-27	0.465	0.465	0.440	0.440	0.440	1,392,300
2026-01-26	0.465	0.465	0.445	0.460	0.460	1,576,700
2026-01-23	0.475	0.475	0.460	0.465	0.465	780,200
2026-01-22	0.470	0.475	0.460	0.475	0.475	1,646,300
2026-01-21	0.450	0.475	0.445	0.470	0.470	3,091,400
2026-01-20	0.455	0.460	0.445	0.450	0.450	1,226,200
2026-01-19	0.425	0.425	0.425	0.425	0.425	3,318,600
2026-01-16	0.425	0.435	0.425	0.425	0.425	1,143,200
2026-01-15	0.440	0.440	0.420	0.425	0.425	1,649,000
2026-01-14	0.430	0.440	0.430	0.440	0.440	1,366,300
2026-01-13	0.440	0.445	0.430	0.435	0.435	1,027,900
2026-01-12	0.455	0.465	0.425	0.440	0.440	2,840,600
2026-01-09	0.455	0.470	0.440	0.455	0.455	3,792,600
2026-01-08	0.425	0.460	0.420	0.455	0.455	5,996,700
2026-01-07	0.430	0.430	0.415	0.425	0.425	1,785,300
2026-01-06	0.430	0.435	0.425	0.430	0.430	1,017,500
2026-01-05	0.420	0.435	0.415	0.430	0.430	2,086,100
2026-01-02	0.410	0.430	0.400	0.420	0.420	1,930,800
2026-01-01	0.410	0.410	0.410	0.410	0.410	0
2025-12-31	0.420	0.420	0.405	0.410	0.410	1,370,800
2025-12-30	0.425	0.430	0.415	0.420	0.420	893,500
2025-12-29	0.430	0.435	0.420	0.425	0.425	944,100
2025-12-26	0.420	0.445	0.415	0.430	0.430	2,381,200
2025-12-25	0.420	0.420	0.420	0.420	0.420	0
2025-12-24	0.415	0.420	0.410	0.420	0.420	318,300
2025-12-23	0.415	0.420	0.410	0.415	0.415	712,400
2025-12-22	0.415	0.425	0.415	0.415	0.415	543,500
2025-12-19	0.420	0.420	0.415	0.420	0.420	793,400
2025-12-18	0.415	0.425	0.410	0.420	0.420	1,335,600
2025-12-17	0.425	0.425	0.410	0.420	0.420	745,700
2025-12-16	0.430	0.435	0.415	0.425	0.425	1,302,600
2025-12-15	0.455	0.455	0.425	0.435	0.435	2,357,400
2025-12-12	0.450	0.465	0.445	0.455	0.455	881,200
2025-12-11	0.465	0.475	0.445	0.450	0.450	2,342,300
2025-12-10	0.465	0.475	0.460	0.465	0.465	751,100
2025-12-09	0.470	0.475	0.455	0.470	0.470	1,274,600
2025-12-08	0.485	0.485	0.460	0.475	0.475	1,178,300
2025-12-05	0.480	0.490	0.475	0.485	0.485	2,970,000
2025-12-04	0.480	0.485	0.460	0.480	0.480	1,843,700
2025-12-03	0.460	0.490	0.445	0.480	0.480	3,759,100
2025-12-02	0.450	0.480	0.450	0.460	0.460	2,310,400
2025-12-01	0.470	0.480	0.440	0.470	0.470	3,719,100
2025-11-28	0.490	0.495	0.465	0.470	0.470	6,488,600
2025-11-27	0.435	0.490	0.410	0.490	0.490	14,622,600
2025-11-26	0.400	0.445	0.400	0.430	0.430	8,428,800
2025-11-25	0.345	0.400	0.345	0.400	0.400	5,730,800
2025-11-24	0.330	0.350	0.325	0.345	0.345	1,204,400
2025-11-21	0.320	0.340	0.320	0.335	0.335	1,022,700
2025-11-20	0.320	0.325	0.315	0.320	0.320	1,243,700
2025-11-19	0.320	0.320	0.310	0.320	0.320	637,200
2025-11-18	0.330	0.335	0.315	0.320	0.320	4,127,800
2025-11-17	0.345	0.345	0.330	0.330	0.330	1,438,300
2025-11-14	0.355	0.355	0.340	0.340	0.340	1,561,000
2025-11-13	0.360	0.360	0.355	0.355	0.355	1,278,100

← NewerPage 4 of 20 · 1,182 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.