Skip to main content
logo
Evd Berhad (KLSE:EVD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0600
-0.0050 (-7.69%)
At close: Sep 25, 2025

Evd Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20250.070.070.060.060.06-7.69%509,900
Sep 23, 20250.060.070.060.070.078.33%100,500
Sep 22, 20250.060.060.060.060.06-7.69%10,000
Sep 19, 20250.080.080.070.070.07-13.33%225,100
Sep 18, 20250.080.080.080.080.08-38,800
Sep 12, 20250.080.080.080.080.08-6.25%10,900
Sep 11, 20250.080.080.080.080.08-15,300
Sep 10, 20250.080.080.080.080.086.67%5,000
Sep 9, 20250.080.080.070.080.08-46,100
Sep 8, 20250.080.080.080.080.08-15,000
Sep 4, 20250.070.080.070.080.08-217,100
Sep 3, 20250.070.080.070.080.087.14%30,000
Aug 28, 20250.070.070.070.070.07-30,000
Aug 27, 20250.070.070.070.070.077.69%47,500
Aug 26, 20250.070.070.070.070.07-7.14%417,000
Aug 25, 20250.070.070.070.070.07-5,000
Aug 22, 20250.080.080.070.070.07-6.67%281,800
Aug 21, 20250.080.080.080.080.087.14%40,000
Aug 20, 20250.080.080.070.070.07-6.67%525,000
Aug 19, 20250.080.080.080.080.08-6.25%90,600
Aug 18, 20250.080.080.080.080.08-609,500
Aug 15, 20250.070.080.070.080.086.67%648,600
Aug 14, 20250.060.080.060.080.0836.36%2,556,100
Aug 12, 20250.060.060.060.060.06-49,000
Aug 11, 20250.060.060.060.060.06-8.33%60,000
Aug 8, 20250.060.060.060.060.06-240,000
Aug 7, 20250.070.070.060.060.06-7.69%1,259,400
Aug 6, 20250.060.070.060.070.078.33%90,000
Aug 1, 20250.060.070.060.060.06-588,600
Jul 31, 20250.060.060.060.060.06-99,100
Jul 30, 20250.060.060.060.060.06-100,000
Jul 28, 20250.060.060.060.060.06-250,000
Jul 25, 20250.060.060.060.060.06-7.69%70,000
Jul 22, 20250.070.070.070.070.07-153,000
Jul 18, 20250.070.070.070.070.0718.18%21,000
Jul 16, 20250.060.060.060.060.06-8.33%128,200
Jul 9, 20250.060.060.060.060.06-1,169,200
Jul 8, 20250.060.060.060.060.06-250,000
Jul 7, 20250.060.060.060.060.06-500,000
Jul 4, 20250.060.060.060.060.06-150,000
Jul 2, 20250.060.060.060.060.06-20,000
Jun 23, 20250.060.060.060.060.06-25,000
Jun 18, 20250.060.060.060.060.06-7.69%15,000
Jun 4, 20250.070.070.070.070.0718.18%100
Jun 3, 20250.060.060.060.060.06-8.33%200
May 29, 20250.060.070.060.060.06-7.69%76,300
May 28, 20250.070.070.070.070.07-50,000
May 27, 20250.070.070.070.070.0718.18%230,900
May 26, 20250.060.060.060.060.06-100
May 23, 20250.060.060.060.060.06-8.33%10,900