Eversendai Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.540	0.555	0.520	0.530	0.530	6,370,700
2025-05-23	0.530	0.555	0.530	0.535	0.535	3,433,100
2025-05-22	0.535	0.545	0.520	0.525	0.525	2,028,000
2025-05-21	0.555	0.560	0.530	0.545	0.545	4,324,400
2025-05-20	0.520	0.570	0.515	0.560	0.560	11,366,800
2025-05-19	0.525	0.525	0.505	0.520	0.520	3,763,500
2025-05-16	0.510	0.525	0.505	0.525	0.525	4,168,000
2025-05-15	0.475	0.515	0.475	0.505	0.505	6,592,100
2025-05-14	0.475	0.485	0.470	0.475	0.475	2,110,200
2025-05-13	0.450	0.475	0.450	0.470	0.470	2,837,200
2025-05-09	0.450	0.450	0.440	0.440	0.440	1,212,400
2025-05-08	0.445	0.450	0.440	0.445	0.445	790,800
2025-05-07	0.440	0.460	0.440	0.445	0.445	1,173,300
2025-05-06	0.455	0.460	0.440	0.445	0.445	1,611,300
2025-05-05	0.485	0.485	0.455	0.455	0.455	1,709,000
2025-05-02	0.470	0.490	0.465	0.480	0.480	3,477,200
2025-04-30	0.470	0.475	0.460	0.470	0.470	1,046,800
2025-04-29	0.475	0.485	0.465	0.470	0.470	2,132,400
2025-04-28	0.465	0.480	0.455	0.475	0.475	2,736,300
2025-04-25	0.470	0.480	0.455	0.465	0.465	2,309,000
2025-04-24	0.485	0.500	0.465	0.465	0.465	5,370,200
2025-04-23	0.475	0.485	0.470	0.480	0.480	2,750,800
2025-04-22	0.465	0.495	0.450	0.480	0.480	6,820,700
2025-04-21	0.460	0.485	0.450	0.465	0.465	3,591,100
2025-04-18	0.405	0.480	0.405	0.470	0.470	9,443,000
2025-04-17	0.390	0.410	0.385	0.405	0.405	1,177,300
2025-04-16	0.415	0.415	0.390	0.395	0.395	617,900
2025-04-15	0.415	0.425	0.410	0.415	0.415	995,400
2025-04-14	0.405	0.420	0.405	0.410	0.410	1,585,600
2025-04-11	0.395	0.400	0.370	0.395	0.395	1,323,000
2025-04-10	0.400	0.400	0.380	0.395	0.395	5,734,800
2025-04-09	0.395	0.395	0.335	0.350	0.350	3,696,300
2025-04-08	0.410	0.420	0.390	0.400	0.400	2,569,800
2025-04-07	0.455	0.455	0.395	0.400	0.400	4,154,600
2025-04-04	0.480	0.485	0.465	0.470	0.470	1,697,000
2025-04-03	0.495	0.510	0.480	0.490	0.490	331,800
2025-04-02	0.515	0.525	0.500	0.505	0.505	808,600
2025-03-28	0.515	0.520	0.505	0.520	0.520	562,200
2025-03-27	0.510	0.515	0.510	0.515	0.515	626,000
2025-03-26	0.520	0.520	0.500	0.510	0.510	645,100
2025-03-25	0.510	0.520	0.505	0.515	0.515	991,000
2025-03-24	0.500	0.510	0.490	0.510	0.510	693,000
2025-03-21	0.500	0.515	0.495	0.500	0.500	365,600
2025-03-20	0.510	0.515	0.485	0.500	0.500	1,410,600
2025-03-19	0.495	0.510	0.485	0.510	0.510	963,500
2025-03-17	0.465	0.500	0.465	0.490	0.490	1,836,300
2025-03-14	0.445	0.470	0.440	0.465	0.465	1,296,500
2025-03-13	0.410	0.460	0.410	0.455	0.455	3,377,500
2025-03-12	0.435	0.440	0.410	0.410	0.410	2,866,400
2025-03-11	0.445	0.445	0.425	0.435	0.435	1,745,700
2025-03-10	0.460	0.465	0.440	0.450	0.450	662,700
2025-03-07	0.460	0.475	0.460	0.465	0.465	605,200
2025-03-06	0.465	0.485	0.465	0.470	0.470	1,268,200
2025-03-05	0.450	0.470	0.445	0.455	0.455	1,587,400
2025-03-04	0.480	0.480	0.455	0.455	0.455	1,355,800
2025-03-03	0.485	0.500	0.480	0.485	0.485	1,061,200
2025-02-28	0.505	0.505	0.475	0.480	0.480	1,305,800
2025-02-27	0.485	0.510	0.485	0.505	0.505	1,495,300
2025-02-26	0.465	0.490	0.465	0.485	0.485	1,668,300
2025-02-25	0.495	0.495	0.455	0.465	0.465	3,050,500

← NewerPage 7 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.