Skip to main content
Evd Berhad (KLSE:EVD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0250
-0.0050 (-16.67%)
At close: Mar 9, 2026

Evd Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.030.040.030.040.0440.00%21,000
Mar 9, 20260.030.030.030.030.03-16.67%100,000
Mar 6, 20260.030.030.030.030.03-33.33%1,600
Feb 13, 20260.040.050.040.050.0512.50%35,400
Feb 12, 20260.040.050.040.040.0433.33%84,200
Feb 6, 20260.030.030.030.030.03-14.29%100
Feb 5, 20260.040.040.040.040.04-179,400
Feb 3, 20260.040.040.040.040.04-400
Jan 30, 20260.040.040.040.040.04-160,100
Jan 29, 20260.040.040.040.040.04-12.50%69,900
Jan 27, 20260.040.040.040.040.04-38,900
Jan 26, 20260.040.040.040.040.04-15,500
Jan 23, 20260.050.050.040.040.04-11.11%52,900
Jan 21, 20260.050.050.050.050.05-18.18%170,000
Jan 12, 20260.060.060.050.060.06-3,100
Jan 7, 20260.060.060.060.060.0622.22%100
Jan 5, 20260.050.050.050.050.05-10.00%5,900
Dec 31, 20250.050.050.050.050.05-1,600
Dec 29, 20250.050.050.050.050.05-10,000
Dec 26, 20250.050.050.050.050.0511.11%10,000
Dec 17, 20250.050.050.050.050.05-10.00%54,700
Dec 16, 20250.050.060.050.050.05-9.09%480,000
Dec 12, 20250.050.060.050.060.06-60,000
Dec 11, 20250.060.060.060.060.06-300,000
Dec 5, 20250.060.060.060.060.0610.00%100
Dec 3, 20250.050.050.050.050.05-2,000
Dec 1, 20250.050.050.050.050.0511.11%10,400
Nov 28, 20250.050.050.050.050.05-32,000
Nov 26, 20250.050.050.050.050.05-18.18%200
Nov 19, 20250.060.060.060.060.06-100
Nov 18, 20250.050.060.050.060.0610.00%4,600
Nov 17, 20250.050.050.050.050.05-82,000
Nov 14, 20250.050.050.050.050.0511.11%60,000
Nov 13, 20250.050.050.050.050.05-10.00%120,100
Nov 12, 20250.050.060.050.050.05-9.09%395,100
Nov 11, 20250.050.060.050.060.0610.00%200
Nov 10, 20250.050.050.050.050.05-9.09%125,100
Nov 7, 20250.060.060.060.060.0610.00%50,000
Nov 6, 20250.050.050.050.050.05-117,700
Nov 5, 20250.050.050.050.050.05-161,700
Nov 4, 20250.060.060.050.050.05-9.09%1,148,400
Nov 3, 20250.060.060.060.060.06-8,600
Oct 31, 20250.060.060.060.060.06-330,000
Oct 30, 20250.060.060.060.060.06-71,800
Oct 29, 20250.060.060.060.060.06-450,800
Oct 28, 20250.060.060.060.060.06-8.33%150,000
Oct 27, 20250.060.060.060.060.06-834,000
Oct 24, 20250.060.060.060.060.069.09%20,000
Oct 23, 20250.060.060.060.060.06-30,000
Oct 22, 20250.060.060.060.060.06-233,900
Oct 21, 20250.060.060.060.060.06-8.33%339,100
Oct 17, 20250.060.060.060.060.06-7.69%160,000
Oct 16, 20250.060.070.060.070.07-395,200
Oct 15, 20250.070.070.060.070.07-1,476,800
Oct 14, 20250.060.070.060.070.0718.18%3,785,200
Oct 13, 20250.060.060.050.060.06-182,600
Oct 10, 20250.060.060.060.060.06-157,000
Oct 8, 20250.060.060.060.060.06-306,000
Oct 7, 20250.060.060.060.060.06-8.33%645,000
Oct 6, 20250.060.070.060.060.06-313,800
Oct 3, 20250.060.070.060.060.06-261,200
Oct 2, 20250.060.070.060.060.069.09%532,700
Oct 1, 20250.060.060.060.060.06-321,000
Sep 30, 20250.060.060.060.060.06-8.33%210,000
Sep 29, 20250.060.060.060.060.06-249,400
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