Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.440	0.470	0.435	0.455	0.455	59,579,199
2024-06-05	0.450	0.450	0.435	0.435	0.435	18,960,500
2024-06-04	0.450	0.455	0.445	0.445	0.445	9,868,900
2024-05-31	0.455	0.460	0.450	0.450	0.450	8,226,100
2024-05-30	0.445	0.460	0.445	0.450	0.450	15,885,100
2024-05-29	0.455	0.455	0.450	0.450	0.450	9,438,900
2024-05-28	0.460	0.460	0.450	0.455	0.455	8,634,800
2024-05-27	0.460	0.470	0.450	0.460	0.460	19,331,600
2024-05-24	0.465	0.470	0.460	0.460	0.460	10,123,400
2024-05-23	0.465	0.470	0.460	0.470	0.470	17,594,900
2024-05-21	0.480	0.480	0.460	0.465	0.465	18,172,500
2024-05-20	0.470	0.490	0.470	0.475	0.475	42,467,898
2024-05-17	0.460	0.475	0.455	0.470	0.470	39,336,398
2024-05-16	0.460	0.465	0.455	0.455	0.455	12,562,500
2024-05-15	0.465	0.470	0.455	0.460	0.460	15,253,000
2024-05-14	0.465	0.475	0.465	0.470	0.470	26,074,500
2024-05-13	0.460	0.465	0.455	0.465	0.465	17,682,100
2024-05-10	0.460	0.470	0.455	0.460	0.460	20,688,000
2024-05-09	0.460	0.470	0.455	0.460	0.460	23,828,199
2024-05-08	0.475	0.475	0.455	0.460	0.460	22,030,000
2024-05-07	0.455	0.480	0.450	0.470	0.470	66,397,797
2024-05-06	0.450	0.455	0.445	0.455	0.455	18,084,801
2024-05-03	0.450	0.450	0.445	0.445	0.445	8,801,900
2024-05-02	0.445	0.455	0.445	0.445	0.445	9,740,700
2024-04-30	0.445	0.450	0.440	0.445	0.445	22,535,600
2024-04-29	0.455	0.455	0.445	0.445	0.445	15,064,200
2024-04-26	0.450	0.455	0.440	0.450	0.450	22,543,600
2024-04-25	0.465	0.470	0.445	0.450	0.450	76,041,398
2024-04-24	0.460	0.470	0.460	0.460	0.460	17,988,801
2024-04-23	0.460	0.465	0.450	0.455	0.455	11,624,600
2024-04-22	0.450	0.465	0.445	0.460	0.460	12,831,800
2024-04-19	0.455	0.465	0.440	0.450	0.450	20,383,199
2024-04-18	0.455	0.460	0.450	0.455	0.455	10,440,000
2024-04-17	0.450	0.460	0.445	0.455	0.455	15,499,500
2024-04-16	0.460	0.460	0.435	0.455	0.455	43,757,699
2024-04-15	0.465	0.470	0.460	0.465	0.465	18,844,500
2024-04-12	0.465	0.480	0.465	0.470	0.470	18,983,500
2024-04-09	0.480	0.480	0.465	0.470	0.470	19,120,000
2024-04-08	0.475	0.480	0.470	0.480	0.480	16,984,301
2024-04-05	0.470	0.480	0.470	0.475	0.475	12,923,500
2024-04-04	0.475	0.485	0.475	0.475	0.475	12,994,400
2024-04-03	0.480	0.485	0.475	0.475	0.475	12,679,100
2024-04-02	0.490	0.495	0.475	0.485	0.485	16,586,600
2024-04-01	0.495	0.500	0.485	0.490	0.490	23,043,199
2024-03-29	0.490	0.500	0.490	0.490	0.490	11,268,000
2024-03-27	0.485	0.515	0.480	0.490	0.490	64,723,199
2024-03-26	0.480	0.495	0.480	0.480	0.480	25,023,000
2024-03-25	0.485	0.485	0.475	0.480	0.480	9,832,100
2024-03-22	0.485	0.495	0.480	0.480	0.480	30,407,100
2024-03-21	0.475	0.495	0.470	0.485	0.485	41,903,500
2024-03-20	0.475	0.480	0.470	0.475	0.475	16,645,699
2024-03-19	0.490	0.490	0.470	0.470	0.470	19,358,400
2024-03-18	0.480	0.490	0.475	0.490	0.490	20,993,900
2024-03-15	0.480	0.485	0.470	0.480	0.480	20,087,699
2024-03-14	0.475	0.490	0.470	0.480	0.480	30,653,600
2024-03-13	0.460	0.475	0.460	0.470	0.470	22,224,199
2024-03-12	0.465	0.465	0.455	0.460	0.460	14,840,800
2024-03-11	0.450	0.465	0.450	0.460	0.460	13,156,300
2024-03-08	0.455	0.465	0.450	0.450	0.450	20,099,301
2024-03-07	0.450	0.460	0.440	0.455	0.455	26,538,500

← NewerPage 11 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.