Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.535	0.540	0.505	0.520	0.520	42,789,199
2023-09-08	0.505	0.540	0.505	0.530	0.530	67,441,797
2023-09-07	0.545	0.545	0.500	0.505	0.505	73,595,602
2023-09-06	0.530	0.550	0.520	0.545	0.545	72,665,602
2023-09-05	0.560	0.565	0.510	0.535	0.535	125,569,297
2023-09-04	0.570	0.575	0.550	0.560	0.560	62,526,301
2023-09-01	0.545	0.595	0.530	0.565	0.565	258,074,406
2023-08-30	0.485	0.565	0.465	0.540	0.540	295,072,594
2023-08-29	0.500	0.515	0.490	0.500	0.500	114,638,898
2023-08-28	0.460	0.520	0.445	0.495	0.495	188,844,891
2023-08-25	0.430	0.460	0.420	0.455	0.455	100,791,398
2023-08-24	0.420	0.430	0.420	0.430	0.430	12,829,600
2023-08-23	0.425	0.430	0.420	0.420	0.420	19,631,801
2023-08-22	0.435	0.440	0.415	0.425	0.425	30,488,699
2023-08-21	0.435	0.435	0.425	0.435	0.435	12,986,800
2023-08-18	0.450	0.450	0.430	0.435	0.435	37,676,102
2023-08-17	0.455	0.465	0.445	0.450	0.450	49,080,102
2023-08-16	0.450	0.460	0.445	0.450	0.450	27,536,699
2023-08-15	0.465	0.470	0.445	0.455	0.455	27,894,600
2023-08-14	0.450	0.475	0.450	0.460	0.460	35,518,500
2023-08-11	0.445	0.455	0.445	0.450	0.450	10,806,600
2023-08-10	0.450	0.460	0.435	0.445	0.445	13,547,100
2023-08-09	0.445	0.460	0.440	0.450	0.450	25,046,400
2023-08-08	0.430	0.450	0.430	0.445	0.445	16,278,800
2023-08-07	0.430	0.435	0.425	0.435	0.435	6,449,500
2023-08-04	0.435	0.440	0.420	0.430	0.430	7,140,300
2023-08-03	0.430	0.445	0.425	0.435	0.435	11,274,600
2023-08-02	0.420	0.435	0.420	0.430	0.430	18,640,100
2023-08-01	0.445	0.450	0.420	0.420	0.420	20,769,801
2023-07-31	0.440	0.455	0.430	0.445	0.445	27,651,900
2023-07-28	0.420	0.450	0.420	0.440	0.440	58,554,898
2023-07-27	0.410	0.435	0.400	0.420	0.420	66,938,297
2023-07-26	0.395	0.410	0.385	0.405	0.405	26,854,000
2023-07-25	0.385	0.400	0.380	0.395	0.395	29,440,500
2023-07-24	0.420	0.420	0.380	0.385	0.385	36,125,801
2023-07-21	0.395	0.420	0.385	0.415	0.415	39,639,699
2023-07-20	0.400	0.405	0.395	0.395	0.395	6,829,400
2023-07-18	0.390	0.405	0.385	0.400	0.400	21,204,900
2023-07-17	0.380	0.395	0.375	0.390	0.390	22,054,801
2023-07-14	0.380	0.390	0.375	0.380	0.380	13,194,700
2023-07-13	0.375	0.385	0.370	0.380	0.380	5,974,700
2023-07-12	0.385	0.390	0.375	0.375	0.375	7,876,700
2023-07-11	0.380	0.385	0.375	0.385	0.385	9,199,400
2023-07-10	0.370	0.380	0.365	0.375	0.375	8,678,400
2023-07-07	0.370	0.380	0.365	0.370	0.370	2,740,800
2023-07-06	0.380	0.380	0.365	0.370	0.370	2,457,600
2023-07-05	0.375	0.385	0.370	0.375	0.375	4,787,100
2023-07-04	0.365	0.380	0.360	0.380	0.380	6,480,400
2023-07-03	0.360	0.365	0.360	0.365	0.365	313,600
2023-06-30	0.360	0.365	0.360	0.360	0.360	1,441,100
2023-06-28	0.360	0.365	0.360	0.365	0.365	1,107,100
2023-06-27	0.355	0.365	0.355	0.360	0.360	1,925,500
2023-06-26	0.360	0.365	0.355	0.355	0.355	2,090,900
2023-06-23	0.360	0.370	0.360	0.360	0.360	1,913,900
2023-06-22	0.365	0.370	0.360	0.360	0.360	733,400
2023-06-21	0.360	0.370	0.360	0.365	0.365	3,359,600
2023-06-20	0.365	0.365	0.360	0.365	0.365	811,900
2023-06-19	0.370	0.370	0.365	0.365	0.365	1,851,500
2023-06-16	0.370	0.370	0.365	0.370	0.370	948,500
2023-06-15	0.365	0.375	0.365	0.370	0.370	1,424,300

← NewerPage 14 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.