Skip to main content
logo
Eversafe Rubber Berhad (KLSE:ESAFE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
-0.0100 (-10.00%)
At close: Aug 10, 2026

Eversafe Rubber Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.090.090.090.090.09-10.00%146,000
Aug 7, 20260.100.100.100.100.105.26%105,100
Aug 6, 20260.080.100.080.100.1026.67%796,700
Aug 5, 20260.070.080.070.080.08-6.25%68,000
Aug 4, 20260.080.080.080.080.08-19,600
Jul 30, 20260.080.080.080.080.08-14,100
Jul 21, 20260.070.080.070.080.08-87,000
Jul 15, 20260.080.080.080.080.08-100
Jul 14, 20260.080.080.080.080.0814.29%100,100
Jul 13, 20260.070.070.070.070.07-6.67%30,000
Jul 9, 20260.070.080.070.080.08-50,100
Jul 8, 20260.070.080.070.080.08-39,100
Jul 7, 20260.070.080.070.080.08-263,100
Jul 6, 20260.070.080.070.080.087.14%299,600
Jun 29, 20260.060.070.060.070.07-6.67%10,500
Jun 26, 20260.070.080.070.080.08-25,100
Jun 18, 20260.080.080.070.080.08-53,600
Jun 16, 20260.080.080.070.080.08-6.25%60,100
Jun 15, 20260.070.080.070.080.08-190,400
Jun 12, 20260.070.080.070.080.08-2,100
Jun 10, 20260.080.080.080.080.08-404,200
Jun 8, 20260.080.080.080.080.08-80,100
Jun 5, 20260.080.080.080.080.08-50,100
May 26, 20260.070.080.070.080.08-20,000
May 25, 20260.070.080.070.080.08-38,200
May 21, 20260.080.080.080.080.08-5.88%61,600
May 18, 20260.090.090.090.090.09-5.56%1,200
May 11, 20260.090.090.080.090.095.88%436,600
May 8, 20260.080.090.080.090.096.25%60,100
May 7, 20260.080.080.080.080.08-5.88%1,500
May 6, 20260.080.090.080.090.09-228,200
May 5, 20260.070.090.070.090.09-82,500
Apr 30, 20260.070.090.070.090.09-460,600
Apr 9, 20260.070.090.070.090.09-2,100
Apr 3, 20260.070.090.070.090.0930.77%56,300
Apr 2, 20260.070.070.070.070.07-13.33%20,000
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