Skip to main content
logo
Eversafe Rubber Berhad (KLSE:ESAFE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Mar 31, 2026

Eversafe Rubber Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20260.070.080.070.080.08-730,800
Mar 27, 20260.080.080.080.080.08-20,000
Mar 26, 20260.080.080.080.080.08-6.25%672,000
Mar 16, 20260.080.080.080.080.08-19,000
Mar 13, 20260.080.080.080.080.08-29,000
Mar 12, 20260.080.080.080.080.08-5.88%30,100
Mar 11, 20260.090.090.090.090.096.25%100
Mar 10, 20260.080.080.080.080.08-5.88%20,100
Mar 5, 20260.090.090.080.090.09-90,100
Mar 4, 20260.090.090.080.090.09-5.56%59,700
Mar 2, 20260.090.090.090.090.09-10,000
Feb 27, 20260.090.090.090.090.09-215,800
Feb 25, 20260.090.090.090.090.09-46,800
Feb 24, 20260.090.090.090.090.095.88%97,300
Feb 23, 20260.080.090.080.090.09-66,800
Feb 20, 20260.090.090.080.090.09-5.56%101,000
Feb 19, 20260.090.090.090.090.095.88%8,100
Feb 13, 20260.090.090.090.090.096.25%10,000
Feb 12, 20260.080.080.080.080.08-11.11%80,900
Feb 11, 20260.080.090.080.090.09-24,800
Feb 10, 20260.090.090.090.090.09-100
Feb 9, 20260.090.090.090.090.095.88%61,500
Feb 6, 20260.080.090.080.090.09-5.56%79,100
Feb 4, 20260.090.090.090.090.09-110,100
Feb 3, 20260.080.090.080.090.09-39,900
Jan 30, 20260.090.090.090.090.09-76,700
Jan 29, 20260.090.090.090.090.09-5.26%160,000
Jan 28, 20260.100.100.090.100.10-5.00%494,800
Jan 27, 20260.090.110.090.100.105.26%1,882,900
Jan 26, 20260.090.100.090.100.105.56%21,600
Jan 23, 20260.090.090.090.090.09-10.00%5,000
Jan 19, 20260.100.100.100.100.10-110,000
Jan 16, 20260.100.100.100.100.10-20,000
Jan 15, 20260.100.100.100.100.10-4.76%31,300
Jan 14, 20260.110.110.110.110.11-100
Jan 13, 20260.100.110.100.110.115.00%73,100
Jan 12, 20260.100.100.100.100.10-4.76%20,000
Jan 9, 20260.110.110.090.110.11-36,900
Jan 8, 20260.090.110.090.110.11-4.55%11,000
Jan 7, 20260.110.110.110.110.11-100
Jan 6, 20260.110.110.110.110.11-100
Jan 5, 20260.090.110.090.110.114.76%50,200
Dec 31, 20250.110.110.110.110.11-100
Dec 30, 20250.110.110.090.110.11-202,200
Dec 29, 20250.100.110.100.110.115.00%10,000
Dec 26, 20250.100.110.090.100.10-4.76%63,100
Dec 24, 20250.110.110.110.110.11-100
Dec 23, 20250.090.110.090.110.11-14,600
Dec 22, 20250.100.110.100.110.11-4,100
Dec 19, 20250.100.110.100.110.11-32,100