Evergreen Fibreboard Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.275	0.280	0.270	0.270	0.270	1,815,900
2024-11-26	0.270	0.270	0.270	0.270	0.270	400,100
2024-11-25	0.270	0.270	0.270	0.270	0.270	1,107,900
2024-11-22	0.270	0.270	0.265	0.270	0.270	249,900
2024-11-21	0.270	0.275	0.270	0.270	0.270	1,491,900
2024-11-20	0.275	0.275	0.275	0.275	0.275	278,100
2024-11-19	0.280	0.280	0.275	0.275	0.275	38,000
2024-11-18	0.280	0.280	0.275	0.280	0.280	416,400
2024-11-15	0.275	0.280	0.275	0.280	0.280	496,000
2024-11-14	0.285	0.285	0.275	0.275	0.275	2,550,000
2024-11-13	0.285	0.290	0.285	0.285	0.285	622,000
2024-11-12	0.295	0.295	0.285	0.290	0.290	1,718,500
2024-11-11	0.290	0.295	0.290	0.295	0.295	66,600
2024-11-08	0.295	0.295	0.290	0.295	0.295	192,300
2024-11-07	0.295	0.300	0.295	0.295	0.295	1,210,400
2024-11-06	0.295	0.295	0.290	0.295	0.295	1,560,200
2024-11-05	0.290	0.295	0.290	0.295	0.295	68,100
2024-11-04	0.290	0.300	0.290	0.290	0.290	585,300
2024-11-01	0.300	0.300	0.290	0.290	0.290	933,400
2024-10-30	0.300	0.300	0.290	0.295	0.295	757,600
2024-10-29	0.295	0.300	0.295	0.295	0.295	259,900
2024-10-28	0.305	0.310	0.295	0.300	0.300	995,600
2024-10-25	0.300	0.305	0.300	0.305	0.305	195,500
2024-10-24	0.310	0.310	0.300	0.300	0.300	242,500
2024-10-23	0.305	0.315	0.300	0.310	0.310	413,900
2024-10-22	0.305	0.305	0.300	0.300	0.300	218,300
2024-10-21	0.320	0.320	0.300	0.305	0.305	546,500
2024-10-18	0.305	0.305	0.300	0.305	0.305	68,200
2024-10-17	0.305	0.305	0.300	0.300	0.300	146,900
2024-10-16	0.305	0.305	0.300	0.300	0.300	380,800
2024-10-15	0.305	0.310	0.305	0.305	0.305	235,100
2024-10-14	0.305	0.305	0.305	0.305	0.305	139,400
2024-10-11	0.310	0.310	0.305	0.305	0.305	792,100
2024-10-10	0.310	0.310	0.310	0.310	0.310	26,000
2024-10-09	0.315	0.315	0.305	0.310	0.310	314,700
2024-10-08	0.315	0.315	0.310	0.315	0.315	65,600
2024-10-07	0.310	0.310	0.310	0.310	0.310	393,000
2024-10-04	0.320	0.320	0.305	0.310	0.310	347,200
2024-10-03	0.315	0.315	0.310	0.315	0.315	52,100
2024-10-02	0.315	0.320	0.310	0.315	0.315	314,300
2024-10-01	0.320	0.320	0.315	0.315	0.315	1,755,300
2024-09-30	0.325	0.325	0.320	0.320	0.320	332,500
2024-09-27	0.325	0.325	0.320	0.320	0.320	212,000
2024-09-26	0.325	0.325	0.320	0.320	0.320	778,500
2024-09-25	0.335	0.340	0.330	0.330	0.330	631,600
2024-09-24	0.335	0.340	0.330	0.330	0.330	686,600
2024-09-23	0.335	0.335	0.330	0.335	0.335	888,300
2024-09-20	0.320	0.330	0.320	0.330	0.330	1,271,700
2024-09-19	0.315	0.325	0.315	0.320	0.320	1,615,100
2024-09-18	0.315	0.320	0.315	0.320	0.320	179,200
2024-09-17	0.310	0.315	0.310	0.315	0.315	270,300
2024-09-13	0.310	0.320	0.310	0.315	0.315	493,600
2024-09-12	0.305	0.315	0.305	0.315	0.315	241,800
2024-09-11	0.310	0.315	0.305	0.305	0.305	485,800
2024-09-10	0.305	0.315	0.305	0.315	0.315	315,400
2024-09-09	0.310	0.310	0.305	0.305	0.305	497,400
2024-09-06	0.310	0.315	0.305	0.310	0.310	790,200
2024-09-05	0.320	0.320	0.310	0.310	0.310	741,800
2024-09-04	0.325	0.325	0.315	0.320	0.320	1,210,200
2024-09-03	0.335	0.335	0.315	0.325	0.325	2,333,400

← NewerPage 9 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-29	0.0150 MYR
2019-07-31	0.0048 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.