Bursa Malaysia · 0190 · stock
Eversafe Rubber Berhad (0190) stock price history
Every Bursa Malaysia trading session of Eversafe Rubber Berhad from Apr 25, 2017 to Sep 28, 2026: 2,319 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0190 adjusted close, 2017 to 2026
- MYR 0.3906
- All time high, 2021
- MYR 0.1750
- 52 week high, MYR 0.0600 low
- 2,319
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
0190 key facts
- Eversafe Rubber Berhad (0190) closed at MYR 0.1100 on Sep 28, 2026 on Bursa Malaysia.
- 0190's all time high close is MYR 0.3906, set on Aug 3, 2021; its all time low close is MYR 0.0650 on Apr 2, 2026.
- 0190's 52 week range is MYR 0.0600 to MYR 0.1750.
- 0190 returned -8.3% over the year to Sep 28, 2026 and -62.6% over five years.
- Since Apr 25, 2017 0190 returned -68%, -11.4% a year compounded.
- 0190's deepest drawdown was -83.4% from Aug 3, 2021 to Apr 2, 2026.
- DataCedar holds 2,319 daily sessions of 0190 history from Apr 25, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0190 price chart, 2017 to 2026
0190 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.4% |
| 3 months | +46.7% |
| 6 months | +46.7% |
| Year to date | +4.8% |
| 1 year | -8.3% |
| 3 years | -47.6% |
| 5 years | -62.6% |
| 10 years | n/a |
| Since Apr 25, 2017 | -68.0% |
| Compound annual growth, 9.4 years | -11.4% |
0190 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.3906 on Aug 3, 2021
- All time low close
- MYR 0.0650 on Apr 2, 2026
- 52 week high
- MYR 0.1750 on Oct 28, 2025
- 52 week low
- MYR 0.0600 on Jun 29, 2026
- Deepest drawdown
- -83.4% from Aug 3, 2021 to Apr 2, 2026, not yet recovered
- Best single session
- +36.4% on Oct 2, 2018
- Worst single session
- -25.0% on Dec 19, 2019
- Volatility, 1 year annualised
- 71.8%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2020, +53%
- Worst calendar year
- 2024, -33%
0190 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Apr 25, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.1050 | MYR 0.1300 | MYR 0.0600 | MYR 0.1100 | +4.8% | 11.5M | 185 |
| 2025 | MYR 0.1400 | MYR 0.1750 | MYR 0.0800 | MYR 0.1050 | -27.6% | 25.7M | 244 |
| 2024 | MYR 0.2100 | MYR 0.2350 | MYR 0.1400 | MYR 0.1450 | -32.6% | 15.7M | 247 |
| 2023 | MYR 0.1950 | MYR 0.2850 | MYR 0.1800 | MYR 0.2150 | +7.5% | 62M | 244 |
| 2022 | MYR 0.2508 | MYR 0.2749 | MYR 0.1800 | MYR 0.2000 | -21.7% | 15M | 243 |
| 2021 | MYR 0.2700 | MYR 0.4195 | MYR 0.2218 | MYR 0.2556 | -5.4% | 756.2M | 245 |
| 2020 | MYR 0.1769 | MYR 0.3306 | MYR 0.0931 | MYR 0.2700 | +52.6% | 118.9M | 247 |
| 2019 | MYR 0.1955 | MYR 0.2328 | MYR 0.1397 | MYR 0.1769 | -9.5% | 7.1M | 246 |
| 2018 | MYR 0.2817 | MYR 0.3077 | MYR 0.1862 | MYR 0.1955 | -30.6% | 13.6M | 244 |
| 2017 | MYR 0.3401 | MYR 0.3775 | MYR 0.2817 | MYR 0.2817 | n/a | 164.5M | 174 |
0190 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.1100 | -15.4% |
| August 2026 | MYR 0.1300 | +62.5% |
| July 2026 | MYR 0.0800 | +14.3% |
| June 2026 | MYR 0.0700 | -12.5% |
| May 2026 | MYR 0.0800 | -5.9% |
| April 2026 | MYR 0.0850 | +13.3% |
| March 2026 | MYR 0.0750 | -16.7% |
| February 2026 | MYR 0.0900 | 0.0% |
| January 2026 | MYR 0.0900 | -14.3% |
| December 2025 | MYR 0.1050 | -4.5% |
| November 2025 | MYR 0.1100 | -18.5% |
| October 2025 | MYR 0.1350 | +3.8% |
About the 0190 data
Daily bars. 2,319 sessions from Apr 25, 2017 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 25, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0190/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0190 share price history
