Eversendai Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.580	0.590	0.565	0.570	0.570	2,938,800
2024-11-22	0.565	0.580	0.565	0.575	0.575	3,186,600
2024-11-21	0.565	0.570	0.560	0.565	0.565	1,309,300
2024-11-20	0.565	0.585	0.560	0.565	0.565	4,016,000
2024-11-19	0.535	0.570	0.525	0.565	0.565	6,948,400
2024-11-18	0.495	0.535	0.485	0.535	0.535	2,417,700
2024-11-15	0.495	0.495	0.490	0.495	0.495	666,300
2024-11-14	0.495	0.505	0.495	0.495	0.495	619,100
2024-11-13	0.505	0.510	0.495	0.495	0.495	1,041,400
2024-11-12	0.505	0.515	0.505	0.510	0.510	970,000
2024-11-11	0.530	0.530	0.505	0.505	0.505	1,908,500
2024-11-08	0.545	0.545	0.525	0.530	0.530	768,300
2024-11-07	0.540	0.550	0.530	0.545	0.545	2,798,000
2024-11-06	0.535	0.545	0.520	0.540	0.540	3,500,100
2024-11-05	0.520	0.535	0.520	0.520	0.520	784,500
2024-11-04	0.520	0.530	0.515	0.520	0.520	993,900
2024-11-01	0.545	0.565	0.520	0.525	0.525	14,780,200
2024-10-30	0.510	0.545	0.505	0.540	0.540	3,909,600
2024-10-29	0.530	0.530	0.505	0.510	0.510	2,641,500
2024-10-28	0.540	0.540	0.520	0.525	0.525	1,030,600
2024-10-25	0.545	0.545	0.530	0.535	0.535	597,500
2024-10-24	0.545	0.570	0.530	0.545	0.545	4,115,700
2024-10-23	0.515	0.555	0.510	0.545	0.545	4,423,600
2024-10-22	0.505	0.520	0.500	0.515	0.515	916,200
2024-10-21	0.510	0.530	0.495	0.505	0.505	3,665,300
2024-10-18	0.490	0.520	0.485	0.510	0.510	3,403,600
2024-10-17	0.465	0.490	0.465	0.490	0.490	1,779,000
2024-10-16	0.475	0.475	0.460	0.470	0.470	780,700
2024-10-15	0.470	0.480	0.460	0.470	0.470	1,134,700
2024-10-14	0.480	0.485	0.465	0.470	0.470	1,375,900
2024-10-11	0.485	0.485	0.475	0.485	0.485	729,600
2024-10-10	0.485	0.490	0.480	0.485	0.485	1,608,200
2024-10-09	0.485	0.495	0.470	0.480	0.480	1,787,600
2024-10-08	0.490	0.505	0.480	0.485	0.485	3,748,700
2024-10-07	0.475	0.505	0.475	0.490	0.490	5,133,300
2024-10-04	0.485	0.495	0.470	0.475	0.475	2,891,600
2024-10-03	0.505	0.515	0.480	0.490	0.490	2,541,200
2024-10-02	0.530	0.530	0.500	0.505	0.505	2,794,600
2024-10-01	0.530	0.545	0.525	0.530	0.530	1,651,300
2024-09-30	0.520	0.550	0.515	0.530	0.530	3,489,300
2024-09-27	0.570	0.575	0.525	0.525	0.525	2,049,200
2024-09-26	0.570	0.570	0.560	0.560	0.560	944,300
2024-09-25	0.570	0.590	0.560	0.570	0.570	4,200,300
2024-09-24	0.565	0.580	0.550	0.570	0.570	3,387,500
2024-09-23	0.565	0.575	0.560	0.565	0.565	2,417,600
2024-09-20	0.580	0.595	0.565	0.565	0.565	5,774,500
2024-09-19	0.565	0.580	0.565	0.580	0.580	4,306,200
2024-09-18	0.575	0.575	0.550	0.565	0.565	2,301,600
2024-09-17	0.550	0.580	0.545	0.575	0.575	7,526,500
2024-09-13	0.535	0.560	0.530	0.550	0.550	6,848,200
2024-09-12	0.545	0.560	0.530	0.530	0.530	3,455,200
2024-09-11	0.545	0.570	0.525	0.535	0.535	8,415,500
2024-09-10	0.590	0.620	0.555	0.555	0.555	19,557,100
2024-09-09	0.520	0.605	0.510	0.580	0.580	21,568,000
2024-09-06	0.510	0.535	0.500	0.525	0.525	8,157,700
2024-09-05	0.510	0.515	0.500	0.510	0.510	1,402,100
2024-09-04	0.500	0.525	0.500	0.510	0.510	2,936,700
2024-09-03	0.510	0.515	0.500	0.515	0.515	1,933,500
2024-09-02	0.480	0.510	0.480	0.505	0.505	3,325,200
2024-08-30	0.425	0.490	0.425	0.485	0.485	7,622,200

← NewerPage 9 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.