Evergreen Fibreboard Berhad (KLSE:EVERGRN)
Malaysia · Delayed Price · Currency is MYR 0.1400
+0.0100 (7.69%)
At close: Jun 3, 2026
KLSE:EVERGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 115,100 |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 48,000 |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 64,900 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 220,900 |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 207,600 |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 72,200 |
| May 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 301,000 |
| May 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 76,000 |
| May 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 133,000 |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 846,500 |
| May 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 407,700 |
| May 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 582,700 |
| May 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 587,500 |
| May 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 340,000 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 40,000 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 123,400 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 481,300 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 216,600 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 101,500 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 233,000 |
| Apr 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 1,172,300 |
| Apr 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 357,700 |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 366,900 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 229,100 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 288,200 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 514,100 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,600 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 51,500 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 140,100 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 495,800 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 1,420,200 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 1,125,500 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,277,400 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 388,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 145,900 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 1,054,500 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,400 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 548,500 |
| Apr 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 321,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 666,300 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 546,600 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,484,600 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,180,100 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 107,600 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 482,600 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 199,300 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 495,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 195,500 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 371,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 343,400 |