Ekovest Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.360	0.390	0.355	0.385	0.385	41,922,301
2024-08-30	0.360	0.365	0.355	0.360	0.360	40,688,398
2024-08-29	0.370	0.375	0.360	0.360	0.360	21,907,100
2024-08-28	0.370	0.380	0.365	0.370	0.370	29,312,699
2024-08-27	0.375	0.380	0.370	0.375	0.375	8,964,700
2024-08-26	0.380	0.380	0.370	0.375	0.375	8,607,200
2024-08-23	0.385	0.385	0.370	0.375	0.375	23,625,000
2024-08-22	0.385	0.390	0.375	0.385	0.385	18,135,301
2024-08-21	0.385	0.395	0.380	0.380	0.380	18,090,000
2024-08-20	0.395	0.400	0.375	0.385	0.385	30,288,199
2024-08-19	0.395	0.405	0.390	0.395	0.395	19,083,801
2024-08-16	0.395	0.400	0.390	0.395	0.395	9,398,000
2024-08-15	0.400	0.400	0.390	0.390	0.390	17,567,801
2024-08-14	0.400	0.405	0.390	0.400	0.400	19,407,600
2024-08-13	0.405	0.410	0.395	0.395	0.395	19,152,301
2024-08-12	0.400	0.420	0.400	0.405	0.405	40,250,301
2024-08-09	0.400	0.415	0.395	0.405	0.405	48,561,801
2024-08-08	0.400	0.405	0.385	0.390	0.390	76,685,797
2024-08-07	0.380	0.415	0.370	0.410	0.410	81,739,297
2024-08-06	0.385	0.400	0.375	0.375	0.375	94,141,695
2024-08-05	0.415	0.420	0.365	0.375	0.375	89,200,797
2024-08-02	0.435	0.440	0.425	0.425	0.425	44,663,398
2024-08-01	0.455	0.455	0.435	0.440	0.440	57,127,000
2024-07-31	0.450	0.455	0.440	0.450	0.450	29,584,801
2024-07-30	0.445	0.460	0.445	0.450	0.450	34,506,602
2024-07-29	0.460	0.465	0.440	0.445	0.445	96,230,094
2024-07-26	0.470	0.475	0.455	0.465	0.465	51,785,500
2024-07-25	0.485	0.485	0.465	0.465	0.465	60,603,000
2024-07-24	0.495	0.500	0.470	0.490	0.490	97,231,203
2024-07-23	0.555	0.575	0.485	0.490	0.490	262,892,188
2024-07-22	0.565	0.570	0.535	0.560	0.560	77,411,695
2024-07-19	0.570	0.580	0.555	0.565	0.565	68,227,797
2024-07-18	0.560	0.580	0.555	0.575	0.575	87,799,203
2024-07-17	0.520	0.560	0.515	0.555	0.555	146,136,797
2024-07-16	0.515	0.530	0.510	0.515	0.515	54,529,199
2024-07-15	0.485	0.530	0.485	0.515	0.515	159,443,906
2024-07-12	0.475	0.505	0.465	0.505	0.505	81,930,203
2024-07-11	0.470	0.480	0.460	0.475	0.475	70,141,000
2024-07-10	0.465	0.470	0.460	0.465	0.465	13,366,200
2024-07-09	0.460	0.475	0.455	0.465	0.465	15,286,600
2024-07-05	0.465	0.475	0.455	0.455	0.455	27,121,100
2024-07-04	0.465	0.475	0.460	0.470	0.470	44,892,000
2024-07-03	0.445	0.465	0.445	0.465	0.465	51,475,500
2024-07-02	0.435	0.450	0.435	0.445	0.445	37,047,199
2024-07-01	0.440	0.445	0.435	0.435	0.435	15,409,200
2024-06-28	0.440	0.445	0.430	0.440	0.440	14,612,300
2024-06-27	0.445	0.445	0.430	0.430	0.430	16,396,600
2024-06-26	0.440	0.450	0.435	0.440	0.440	13,562,900
2024-06-25	0.445	0.445	0.435	0.435	0.435	12,696,100
2024-06-24	0.450	0.450	0.440	0.440	0.440	18,433,400
2024-06-21	0.450	0.455	0.445	0.450	0.450	16,165,100
2024-06-20	0.460	0.460	0.445	0.445	0.445	18,520,801
2024-06-19	0.465	0.470	0.450	0.455	0.455	21,410,500
2024-06-18	0.470	0.475	0.460	0.460	0.460	11,348,300
2024-06-14	0.475	0.475	0.465	0.465	0.465	21,081,000
2024-06-13	0.475	0.485	0.470	0.475	0.475	27,819,900
2024-06-12	0.485	0.490	0.465	0.475	0.475	51,949,602
2024-06-11	0.465	0.500	0.465	0.485	0.485	126,125,398
2024-06-10	0.460	0.470	0.455	0.465	0.465	21,680,900
2024-06-07	0.460	0.475	0.455	0.465	0.465	35,690,398

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-11-27	0.0050 MYR
2019-11-28	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.