Skip to main content
Evergreen Fibreboard Berhad (KLSE:EVERGRN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.125
+0.010 (8.70%)
At close: Apr 28, 2026

KLSE:EVERGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.130.140.130.140.148.00%1,172,300
Apr 28, 20260.120.130.120.130.138.70%357,700
Apr 27, 20260.110.120.110.120.124.55%366,900
Apr 24, 20260.120.120.110.110.11-4.35%229,100
Apr 23, 20260.120.120.120.120.12-288,200
Apr 22, 20260.120.120.110.120.124.55%514,100
Apr 21, 20260.110.110.110.110.11-33,600
Apr 20, 20260.120.120.110.110.11-51,500
Apr 17, 20260.110.110.110.110.11-140,100
Apr 16, 20260.110.110.110.110.11-495,800
Apr 15, 20260.110.120.110.110.114.76%1,420,200
Apr 14, 20260.110.110.100.110.11-4.55%1,125,500
Apr 13, 20260.110.110.100.110.11-1,277,400
Apr 10, 20260.110.110.110.110.11-388,000
Apr 9, 20260.120.120.110.110.11-4.35%145,900
Apr 8, 20260.110.120.110.120.129.52%1,054,500
Apr 7, 20260.110.110.110.110.11-17,400
Apr 6, 20260.110.110.110.110.11-548,500
Apr 3, 20260.110.110.110.110.11-321,000
Apr 2, 20260.110.110.110.110.11-666,300
Apr 1, 20260.110.110.100.110.11-546,600
Mar 31, 20260.110.110.100.110.11-1,484,600
Mar 30, 20260.110.110.110.110.11-4.55%2,180,100
Mar 27, 20260.120.120.110.110.11-4.35%107,600
Mar 26, 20260.120.120.120.120.12-482,600
Mar 25, 20260.120.120.120.120.12-4.17%199,300
Mar 24, 20260.120.120.120.120.12-495,000
Mar 19, 20260.120.120.120.120.124.35%195,500
Mar 18, 20260.120.120.120.120.12-4.17%371,000
Mar 17, 20260.120.120.120.120.124.35%343,400
Mar 16, 20260.120.120.120.120.12-8.00%150,000
Mar 13, 20260.130.130.120.130.13-145,300
Mar 12, 20260.130.130.130.130.13-500
Mar 11, 20260.130.130.130.130.13-3.85%104,100
Mar 10, 20260.130.130.130.130.13-95,200
Mar 9, 20260.130.130.130.130.13-169,700
Mar 6, 20260.130.130.130.130.13-240,500
Mar 5, 20260.130.130.130.130.13-30,000
Mar 4, 20260.140.140.130.130.13-3.70%304,800
Mar 3, 20260.140.140.140.140.14-120,200
Mar 2, 20260.140.140.140.140.14-3.57%261,400
Feb 27, 20260.140.140.140.140.14-189,500
Feb 26, 20260.140.140.140.140.14-90,000
Feb 25, 20260.140.140.140.140.14-3.45%375,700
Feb 23, 20260.140.150.140.150.153.57%322,900
Feb 20, 20260.150.150.140.140.14-3.45%417,500
Feb 19, 20260.140.150.140.150.15-33,300
Feb 16, 20260.150.150.140.150.15-412,900
Feb 13, 20260.140.150.140.150.157.41%588,600
Feb 12, 20260.140.140.140.140.14-6.90%8,000
Feb 11, 20260.140.150.140.150.153.57%102,300
Feb 10, 20260.150.150.140.140.14-6.67%1,560,100
Feb 9, 20260.150.160.150.150.153.45%859,800
Feb 5, 20260.140.150.140.150.157.41%1,032,600
Feb 4, 20260.140.140.140.140.14-3.57%531,500
Feb 3, 20260.150.150.140.140.14-3.45%806,000
Jan 30, 20260.150.150.150.150.15-581,000
Jan 29, 20260.160.160.150.150.15-6.45%404,700
Jan 28, 20260.160.160.150.160.163.33%190,500
Jan 27, 20260.150.150.150.150.15-289,500
Jan 26, 20260.150.150.150.150.15-3.23%234,800
Jan 23, 20260.150.160.150.160.163.33%113,500
Jan 22, 20260.150.150.150.150.15-150,000
Jan 21, 20260.150.150.150.150.15-208,000
Jan 20, 20260.150.150.150.150.15-111,000
Jan 19, 20260.150.150.150.150.15-574,800
Jan 16, 20260.150.160.150.150.15-73,200
Jan 15, 20260.150.150.150.150.15-10,000
Jan 14, 20260.150.150.150.150.15-658,400
Jan 13, 20260.150.150.150.150.15-649,900
Jan 12, 20260.150.150.150.150.15-618,000
Jan 9, 20260.150.150.150.150.15-587,200
Jan 8, 20260.150.150.150.150.15-488,300
Jan 7, 20260.150.160.150.150.15-53,200
Jan 6, 20260.150.150.150.150.15-15,000
Jan 5, 20260.150.150.150.150.15-44,300
Jan 2, 20260.150.160.150.150.15-153,800
Dec 31, 20250.150.150.150.150.15-50,700
Dec 30, 20250.150.150.150.150.15-112,900
Dec 29, 20250.150.150.150.150.15-751,400
Dec 26, 20250.160.160.150.150.15-3.23%53,300
Dec 24, 20250.160.160.150.160.16-125,000
Dec 23, 20250.160.160.160.160.16-625,000
Dec 22, 20250.160.160.150.160.16-440,200
Dec 19, 20250.160.160.150.160.16-641,000
Dec 18, 20250.160.160.160.160.16-37,500
Dec 17, 20250.160.160.160.160.16-5,000
Dec 16, 20250.160.160.160.160.16-3.13%212,500
Dec 15, 20250.160.160.160.160.16-3.03%666,100
Dec 12, 20250.170.170.160.170.17-2.94%392,000
Dec 11, 20250.170.170.170.170.17-183,200
Dec 10, 20250.170.170.170.170.173.03%300
Dec 9, 20250.160.170.160.170.173.13%297,400
Dec 8, 20250.160.160.160.160.16-3.03%86,400
Dec 5, 20250.160.170.160.170.173.13%210,000
Dec 4, 20250.160.170.160.160.16-135,900
Dec 3, 20250.160.160.160.160.16-51,600
Dec 2, 20250.160.160.160.160.16-469,600
Dec 1, 20250.170.170.160.160.16-5.88%241,600
Nov 28, 20250.170.170.160.170.173.03%124,000