Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.455	0.455	0.445	0.450	0.450	9,219,300
2023-12-05	0.450	0.465	0.445	0.455	0.455	21,151,500
2023-12-04	0.450	0.455	0.445	0.455	0.455	11,592,800
2023-12-01	0.455	0.465	0.450	0.450	0.450	18,712,600
2023-11-30	0.450	0.455	0.435	0.450	0.450	23,935,301
2023-11-29	0.455	0.465	0.445	0.450	0.450	18,646,100
2023-11-28	0.460	0.465	0.450	0.455	0.455	19,032,301
2023-11-27	0.470	0.475	0.455	0.460	0.460	20,641,100
2023-11-24	0.475	0.480	0.460	0.465	0.465	26,350,199
2023-11-23	0.485	0.485	0.470	0.470	0.470	21,755,400
2023-11-22	0.500	0.505	0.480	0.480	0.480	34,037,699
2023-11-21	0.500	0.515	0.500	0.500	0.500	14,773,000
2023-11-20	0.500	0.505	0.495	0.500	0.500	8,612,000
2023-11-17	0.505	0.515	0.495	0.500	0.500	24,846,000
2023-11-16	0.500	0.505	0.495	0.500	0.500	12,695,000
2023-11-15	0.500	0.510	0.500	0.505	0.505	7,880,300
2023-11-14	0.505	0.510	0.495	0.495	0.495	8,484,100
2023-11-10	0.500	0.505	0.495	0.500	0.500	7,616,100
2023-11-09	0.505	0.510	0.495	0.500	0.500	14,071,500
2023-11-08	0.515	0.520	0.505	0.505	0.505	21,029,699
2023-11-07	0.515	0.520	0.505	0.510	0.510	21,042,199
2023-11-06	0.485	0.525	0.480	0.515	0.515	36,432,301
2023-11-03	0.480	0.490	0.475	0.480	0.480	32,576,699
2023-11-02	0.470	0.480	0.470	0.475	0.475	13,425,700
2023-11-01	0.475	0.480	0.465	0.465	0.465	14,838,600
2023-10-31	0.490	0.490	0.475	0.475	0.475	18,002,100
2023-10-30	0.475	0.490	0.470	0.485	0.485	28,798,000
2023-10-27	0.490	0.490	0.470	0.480	0.480	25,146,500
2023-10-26	0.460	0.495	0.455	0.490	0.490	44,769,301
2023-10-25	0.475	0.480	0.455	0.465	0.465	37,138,398
2023-10-24	0.465	0.480	0.460	0.470	0.470	42,046,699
2023-10-23	0.460	0.475	0.445	0.460	0.460	58,310,801
2023-10-20	0.485	0.485	0.465	0.465	0.465	33,732,500
2023-10-19	0.475	0.490	0.470	0.485	0.485	43,158,301
2023-10-18	0.510	0.510	0.470	0.475	0.475	65,750,203
2023-10-17	0.515	0.525	0.505	0.510	0.510	23,092,900
2023-10-16	0.535	0.535	0.505	0.515	0.515	43,618,500
2023-10-13	0.550	0.560	0.535	0.540	0.540	51,301,102
2023-10-12	0.535	0.550	0.530	0.550	0.550	19,120,699
2023-10-11	0.545	0.555	0.530	0.535	0.535	43,921,398
2023-10-10	0.530	0.555	0.530	0.550	0.550	45,309,801
2023-10-09	0.530	0.540	0.520	0.525	0.525	24,684,500
2023-10-06	0.545	0.550	0.530	0.535	0.535	26,094,199
2023-10-05	0.555	0.560	0.540	0.540	0.540	81,208,305
2023-10-04	0.525	0.540	0.510	0.535	0.535	55,736,801
2023-10-03	0.515	0.535	0.505	0.530	0.530	53,101,602
2023-10-02	0.560	0.565	0.515	0.515	0.515	53,213,102
2023-09-29	0.580	0.580	0.545	0.555	0.555	55,500,500
2023-09-27	0.565	0.575	0.555	0.560	0.560	35,535,500
2023-09-26	0.585	0.590	0.565	0.575	0.575	39,167,301
2023-09-25	0.595	0.615	0.580	0.590	0.590	98,146,398
2023-09-22	0.565	0.595	0.560	0.590	0.590	77,867,906
2023-09-21	0.570	0.580	0.550	0.565	0.565	54,101,199
2023-09-20	0.555	0.600	0.550	0.570	0.570	163,988,984
2023-09-19	0.545	0.565	0.545	0.555	0.555	46,142,301
2023-09-18	0.550	0.565	0.535	0.545	0.545	71,734,398
2023-09-15	0.530	0.560	0.520	0.550	0.550	93,905,297
2023-09-14	0.515	0.530	0.505	0.525	0.525	58,886,301
2023-09-13	0.530	0.540	0.500	0.515	0.515	44,721,898
2023-09-12	0.510	0.535	0.470	0.530	0.530	181,021,594

← NewerPage 13 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.