Eversendai Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.365	0.365	0.355	0.355	0.355	945,900
2025-11-11	0.360	0.385	0.360	0.365	0.365	1,634,400
2025-11-10	0.360	0.365	0.360	0.360	0.360	155,200
2025-11-07	0.360	0.365	0.355	0.360	0.360	880,900
2025-11-06	0.370	0.370	0.365	0.365	0.365	313,300
2025-11-05	0.370	0.380	0.370	0.370	0.370	923,000
2025-11-04	0.375	0.380	0.370	0.370	0.370	593,500
2025-11-03	0.380	0.385	0.380	0.380	0.380	876,500
2025-10-31	0.390	0.390	0.380	0.380	0.380	904,600
2025-10-30	0.390	0.395	0.385	0.385	0.385	1,284,100
2025-10-29	0.390	0.395	0.390	0.395	0.395	576,500
2025-10-28	0.400	0.400	0.395	0.395	0.395	570,900
2025-10-27	0.400	0.400	0.395	0.400	0.400	365,600
2025-10-24	0.400	0.405	0.400	0.400	0.400	1,083,200
2025-10-23	0.400	0.405	0.395	0.400	0.400	950,000
2025-10-22	0.405	0.410	0.400	0.400	0.400	1,117,800
2025-10-21	0.400	0.420	0.400	0.405	0.405	2,287,400
2025-10-17	0.405	0.405	0.390	0.395	0.395	1,958,900
2025-10-16	0.405	0.405	0.395	0.405	0.405	1,361,600
2025-10-15	0.400	0.410	0.400	0.410	0.410	465,500
2025-10-14	0.420	0.420	0.400	0.405	0.405	1,576,400
2025-10-13	0.390	0.435	0.385	0.420	0.420	7,213,300
2025-10-10	0.390	0.400	0.390	0.395	0.395	1,474,100
2025-10-09	0.395	0.395	0.385	0.390	0.390	3,598,000
2025-10-08	0.400	0.400	0.385	0.395	0.395	3,624,200
2025-10-07	0.400	0.405	0.395	0.400	0.400	2,105,400
2025-10-06	0.415	0.420	0.400	0.400	0.400	3,140,000
2025-10-03	0.425	0.425	0.415	0.415	0.415	665,200
2025-10-02	0.415	0.425	0.415	0.425	0.425	1,144,900
2025-10-01	0.410	0.415	0.405	0.410	0.410	1,017,000
2025-09-30	0.415	0.420	0.410	0.415	0.415	587,300
2025-09-29	0.420	0.425	0.410	0.415	0.415	1,272,700
2025-09-26	0.425	0.430	0.420	0.425	0.425	1,283,600
2025-09-25	0.425	0.435	0.420	0.425	0.425	2,076,500
2025-09-24	0.425	0.425	0.415	0.425	0.425	1,050,300
2025-09-23	0.410	0.425	0.410	0.425	0.425	1,431,200
2025-09-22	0.415	0.420	0.410	0.410	0.410	581,600
2025-09-19	0.410	0.420	0.410	0.415	0.415	1,934,000
2025-09-18	0.410	0.415	0.400	0.410	0.410	1,720,900
2025-09-17	0.400	0.415	0.395	0.410	0.410	3,464,000
2025-09-16	0.400	0.400	0.400	0.400	0.400	0
2025-09-15	0.400	0.400	0.400	0.400	0.400	0
2025-09-12	0.400	0.405	0.395	0.400	0.400	1,781,000
2025-09-11	0.405	0.415	0.395	0.400	0.400	2,888,300
2025-09-10	0.420	0.420	0.400	0.405	0.405	3,653,100
2025-09-09	0.420	0.430	0.420	0.425	0.425	812,500
2025-09-08	0.425	0.430	0.420	0.420	0.420	2,932,000
2025-09-05	0.425	0.425	0.425	0.425	0.425	0
2025-09-04	0.425	0.430	0.420	0.425	0.425	4,698,200
2025-09-03	0.435	0.435	0.425	0.430	0.430	1,405,300
2025-09-02	0.445	0.445	0.425	0.430	0.430	2,751,900
2025-09-01	0.445	0.445	0.445	0.445	0.445	0
2025-08-29	0.455	0.470	0.445	0.445	0.445	12,011,300
2025-08-28	0.430	0.460	0.430	0.440	0.440	4,325,900
2025-08-27	0.430	0.445	0.425	0.425	0.425	2,641,900
2025-08-26	0.430	0.435	0.425	0.430	0.430	416,100
2025-08-25	0.440	0.445	0.430	0.430	0.430	782,900
2025-08-22	0.435	0.445	0.435	0.445	0.445	719,500
2025-08-21	0.435	0.445	0.435	0.440	0.440	2,208,500
2025-08-20	0.420	0.430	0.415	0.430	0.430	1,826,400

← NewerPage 5 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.