Evd Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.03	0.04	0.03	0.04	0.04	40.00%	8,428,100
Aug 26, 2026	0.03	0.03	0.03	0.03	0.03	-28.57%	35,800
Aug 19, 2026	0.03	0.04	0.03	0.04	0.04	-	31,000
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	-	20,000
Aug 14, 2026	0.03	0.04	0.03	0.04	0.04	-	10,200
Aug 12, 2026	0.03	0.04	0.03	0.04	0.04	-	114,100
Aug 3, 2026	0.03	0.04	0.03	0.04	0.04	-	300
Jul 24, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	7,100
Jul 23, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	73,200
Jul 17, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	230,100
Jul 16, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	500
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	500
Jun 26, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	100,000
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-	50,000
Jun 19, 2026	0.03	0.04	0.03	0.04	0.04	-	100,100
Jun 18, 2026	0.03	0.04	0.03	0.04	0.04	-12.50%	377,100
Jun 16, 2026	0.03	0.04	0.03	0.04	0.04	-	2,900
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	-	300
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	-	100
Jun 11, 2026	0.04	0.04	0.04	0.04	0.04	-	100
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	100
May 28, 2026	0.04	0.04	0.04	0.04	0.04	-	101,300
May 25, 2026	0.04	0.04	0.04	0.04	0.04	-	38,700
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	24,000
May 20, 2026	0.04	0.04	0.04	0.04	0.04	-	47,100
May 19, 2026	0.04	0.04	0.04	0.04	0.04	-	177,000
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-20.00%	100
May 15, 2026	0.05	0.05	0.05	0.05	0.05	11.11%	16,000
May 14, 2026	0.05	0.05	0.05	0.05	0.05	-	5,000
May 13, 2026	0.05	0.05	0.04	0.05	0.05	12.50%	223,000
May 12, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	73,300
May 11, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	12,000
May 7, 2026	0.04	0.04	0.04	0.04	0.04	-	14,000
May 6, 2026	0.04	0.04	0.04	0.04	0.04	-	44,900
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-	194,500
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-	43,800
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	22,700
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-	5,600
Apr 10, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	67,000
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-	9,900
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-	10,000
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	50,000
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	100,000
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	82,900
Mar 30, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	20,000
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-25.00%	1,000
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	100
Mar 16, 2026	0.05	0.05	0.03	0.03	0.03	-40.00%	5,000
Mar 13, 2026	0.05	0.05	0.03	0.05	0.05	42.86%	99,600
Mar 12, 2026	0.03	0.04	0.03	0.04	0.04	-	263,600