Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.455	0.455	0.445	0.445	0.445	11,374,900
2024-03-05	0.465	0.470	0.445	0.450	0.450	50,633,102
2024-03-04	0.455	0.460	0.440	0.450	0.450	24,928,400
2024-03-01	0.460	0.460	0.445	0.455	0.455	26,735,699
2024-02-29	0.455	0.465	0.445	0.455	0.455	54,899,699
2024-02-28	0.490	0.495	0.475	0.475	0.475	27,483,500
2024-02-27	0.490	0.495	0.480	0.490	0.490	47,213,301
2024-02-26	0.500	0.510	0.480	0.485	0.485	90,415,000
2024-02-23	0.500	0.510	0.495	0.495	0.495	33,710,398
2024-02-22	0.500	0.510	0.495	0.495	0.495	33,476,699
2024-02-21	0.515	0.520	0.495	0.500	0.500	60,974,000
2024-02-20	0.520	0.530	0.505	0.515	0.515	54,117,000
2024-02-19	0.535	0.535	0.520	0.520	0.520	27,991,000
2024-02-16	0.530	0.540	0.520	0.535	0.535	35,167,801
2024-02-15	0.540	0.550	0.525	0.530	0.530	38,354,602
2024-02-14	0.540	0.555	0.535	0.540	0.540	23,840,100
2024-02-13	0.530	0.550	0.530	0.545	0.545	27,352,600
2024-02-09	0.530	0.535	0.520	0.525	0.525	14,929,700
2024-02-08	0.520	0.530	0.510	0.525	0.525	23,606,000
2024-02-07	0.540	0.545	0.510	0.515	0.515	46,200,199
2024-02-06	0.515	0.545	0.515	0.540	0.540	27,048,400
2024-02-05	0.525	0.535	0.515	0.515	0.515	24,516,301
2024-02-02	0.550	0.550	0.525	0.530	0.530	46,179,000
2024-01-31	0.570	0.575	0.555	0.555	0.555	27,222,400
2024-01-30	0.570	0.575	0.555	0.565	0.565	27,876,801
2024-01-29	0.585	0.590	0.565	0.570	0.570	31,649,900
2024-01-26	0.585	0.600	0.580	0.585	0.585	77,689,906
2024-01-24	0.565	0.595	0.565	0.580	0.580	79,099,000
2024-01-23	0.575	0.585	0.560	0.565	0.565	37,867,199
2024-01-22	0.555	0.580	0.550	0.575	0.575	81,494,797
2024-01-19	0.530	0.550	0.525	0.545	0.545	39,878,102
2024-01-18	0.560	0.560	0.510	0.530	0.530	87,410,203
2024-01-17	0.555	0.560	0.540	0.560	0.560	103,723,203
2024-01-16	0.600	0.600	0.555	0.560	0.560	78,480,492
2024-01-15	0.595	0.610	0.585	0.595	0.595	109,331,102
2024-01-12	0.550	0.610	0.550	0.590	0.590	141,315,109
2024-01-11	0.575	0.575	0.540	0.545	0.545	61,689,199
2024-01-10	0.560	0.575	0.550	0.565	0.565	49,246,898
2024-01-09	0.595	0.600	0.555	0.560	0.560	81,959,695
2024-01-08	0.570	0.620	0.560	0.590	0.590	213,854,891
2024-01-05	0.550	0.565	0.545	0.555	0.555	59,367,500
2024-01-04	0.540	0.570	0.535	0.550	0.550	153,577,906
2024-01-03	0.505	0.545	0.500	0.540	0.540	84,830,703
2024-01-02	0.495	0.510	0.490	0.505	0.505	31,978,801
2023-12-29	0.500	0.500	0.490	0.490	0.490	15,444,200
2023-12-28	0.505	0.515	0.495	0.500	0.500	35,604,102
2023-12-27	0.495	0.500	0.485	0.490	0.490	11,104,600
2023-12-26	0.495	0.500	0.485	0.495	0.495	35,909,301
2023-12-22	0.480	0.495	0.475	0.480	0.480	24,408,900
2023-12-21	0.465	0.485	0.465	0.480	0.480	27,437,100
2023-12-20	0.480	0.480	0.465	0.470	0.470	18,052,900
2023-12-19	0.460	0.495	0.460	0.475	0.475	64,792,898
2023-12-18	0.470	0.475	0.455	0.460	0.460	27,801,699
2023-12-15	0.465	0.470	0.460	0.465	0.465	16,744,600
2023-12-14	0.470	0.480	0.460	0.460	0.460	29,339,500
2023-12-13	0.475	0.475	0.465	0.465	0.465	24,973,500
2023-12-12	0.470	0.480	0.465	0.470	0.470	24,934,000
2023-12-11	0.460	0.485	0.455	0.470	0.470	93,297,602
2023-12-08	0.435	0.445	0.435	0.440	0.440	10,241,500
2023-12-07	0.455	0.455	0.430	0.435	0.435	22,100,699

← NewerPage 12 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.