Eversendai Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.430	0.430	0.415	0.420	0.420	2,711,700
2025-08-18	0.430	0.430	0.425	0.430	0.430	646,300
2025-08-15	0.435	0.435	0.425	0.430	0.430	930,500
2025-08-14	0.440	0.440	0.425	0.430	0.430	1,742,900
2025-08-13	0.430	0.445	0.430	0.440	0.440	1,435,700
2025-08-12	0.430	0.435	0.425	0.430	0.430	1,187,200
2025-08-11	0.430	0.440	0.430	0.430	0.430	2,097,400
2025-08-08	0.440	0.440	0.425	0.435	0.435	1,498,100
2025-08-07	0.430	0.440	0.430	0.440	0.440	2,594,900
2025-08-06	0.440	0.445	0.435	0.435	0.435	1,256,500
2025-08-05	0.455	0.455	0.440	0.440	0.440	2,894,800
2025-08-04	0.465	0.485	0.450	0.450	0.450	13,597,400
2025-08-01	0.425	0.470	0.425	0.460	0.460	10,419,700
2025-07-31	0.435	0.435	0.425	0.425	0.425	2,429,000
2025-07-30	0.440	0.440	0.430	0.435	0.435	1,237,400
2025-07-29	0.435	0.445	0.430	0.440	0.440	790,100
2025-07-28	0.440	0.440	0.430	0.435	0.435	1,443,900
2025-07-25	0.440	0.440	0.435	0.440	0.440	1,060,500
2025-07-24	0.440	0.445	0.435	0.445	0.445	738,800
2025-07-23	0.435	0.440	0.430	0.435	0.435	943,000
2025-07-22	0.440	0.445	0.435	0.435	0.435	692,100
2025-07-21	0.450	0.450	0.440	0.440	0.440	962,800
2025-07-18	0.430	0.455	0.430	0.450	0.450	2,610,800
2025-07-17	0.435	0.440	0.430	0.430	0.430	1,861,000
2025-07-16	0.445	0.445	0.435	0.435	0.435	1,653,000
2025-07-15	0.450	0.460	0.440	0.445	0.445	1,406,500
2025-07-14	0.455	0.465	0.445	0.450	0.450	1,621,800
2025-07-11	0.460	0.465	0.455	0.455	0.455	965,800
2025-07-10	0.460	0.465	0.455	0.465	0.465	982,000
2025-07-09	0.445	0.465	0.445	0.460	0.460	1,649,800
2025-07-08	0.445	0.450	0.440	0.445	0.445	758,800
2025-07-07	0.455	0.460	0.445	0.450	0.450	1,071,600
2025-07-04	0.465	0.475	0.460	0.460	0.460	1,734,500
2025-07-03	0.465	0.475	0.455	0.465	0.465	2,045,000
2025-07-02	0.475	0.480	0.465	0.465	0.465	2,995,500
2025-07-01	0.450	0.485	0.445	0.480	0.480	5,488,900
2025-06-30	0.460	0.460	0.440	0.445	0.445	662,300
2025-06-26	0.450	0.460	0.445	0.445	0.445	969,600
2025-06-25	0.450	0.465	0.450	0.450	0.450	1,111,700
2025-06-24	0.445	0.455	0.445	0.445	0.445	959,300
2025-06-23	0.435	0.450	0.430	0.440	0.440	1,419,700
2025-06-20	0.450	0.460	0.450	0.450	0.450	634,500
2025-06-19	0.460	0.460	0.440	0.450	0.450	1,179,800
2025-06-18	0.465	0.475	0.450	0.450	0.450	2,543,800
2025-06-17	0.460	0.475	0.455	0.460	0.460	3,072,300
2025-06-16	0.440	0.460	0.440	0.450	0.450	1,702,700
2025-06-13	0.480	0.480	0.450	0.450	0.450	2,025,900
2025-06-12	0.470	0.485	0.460	0.470	0.470	2,125,500
2025-06-11	0.475	0.485	0.465	0.470	0.470	3,510,900
2025-06-10	0.455	0.475	0.450	0.465	0.465	3,500,500
2025-06-09	0.485	0.490	0.455	0.455	0.455	7,582,500
2025-06-06	0.480	0.500	0.480	0.480	0.480	3,086,800
2025-06-05	0.475	0.510	0.475	0.480	0.480	5,136,200
2025-06-04	0.475	0.495	0.465	0.475	0.475	2,459,100
2025-06-03	0.490	0.500	0.465	0.475	0.475	1,813,400
2025-05-30	0.505	0.520	0.490	0.490	0.490	2,348,600
2025-05-29	0.495	0.520	0.490	0.505	0.505	5,671,400
2025-05-28	0.530	0.535	0.485	0.485	0.485	5,089,200
2025-05-27	0.540	0.540	0.520	0.525	0.525	1,067,000
2025-05-26	0.540	0.555	0.520	0.530	0.530	6,370,700

← NewerPage 6 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.