Everwoods Green Resources and Holdings, Inc. (PSE:EVER)
Philippines · Delayed Price · Currency is PHP 0.2180
+0.0030 (1.40%)
At close: Oct 7, 2025
PSE:EVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.76% | 1,060,000 |
| Oct 9, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -1.36% | 700,000 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 50,000 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.40% | 40,000 |
| Oct 6, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 50,000 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 50,000 |
| Oct 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.28% | 310,000 |
| Oct 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 20,000 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | 100,000 |
| Sep 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.82% | 310,000 |
| Sep 26, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 370,000 |
| Sep 25, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 190,000 |
| Sep 24, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 0.45% | 100,000 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 40,000 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 50,000 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 90,000 |
| Sep 18, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 90,000 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 40,000 |
| Sep 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 60,000 |
| Sep 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 150,000 |
| Sep 11, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -1.33% | 230,000 |
| Sep 10, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | - | 140,000 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 8, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.45% | 90,000 |
| Sep 5, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.44% | 50,000 |
| Sep 4, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 50,000 |
| Sep 3, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 0.45% | 500,000 |
| Sep 2, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.88% | 250,000 |
| Sep 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 40,000 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.88% | 350,000 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 50,000 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 230,000 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | 50,000 |
| Aug 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 190,000 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.65% | 110,000 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.31% | 120,000 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 240,000 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 30,000 |
| Aug 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 130,000 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 40,000 |
| Aug 8, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 80,000 |
| Aug 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 140,000 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.81% | 80,000 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.64% | 160,000 |
| Aug 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 40,000 |
| Aug 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 60,000 |
| Jul 31, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 150,000 |