Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.365	0.375	0.365	0.365	0.365	4,271,800
2023-06-13	0.370	0.370	0.365	0.365	0.365	1,378,500
2023-06-12	0.370	0.375	0.365	0.365	0.365	2,583,700
2023-06-09	0.360	0.375	0.360	0.370	0.370	2,338,100
2023-06-08	0.360	0.365	0.360	0.360	0.360	956,300
2023-06-07	0.360	0.365	0.360	0.360	0.360	411,700
2023-06-06	0.360	0.370	0.360	0.365	0.365	1,635,300
2023-06-02	0.360	0.365	0.355	0.360	0.360	2,914,700
2023-06-01	0.355	0.360	0.355	0.355	0.355	2,451,200
2023-05-31	0.360	0.365	0.355	0.360	0.360	926,500
2023-05-30	0.360	0.370	0.355	0.355	0.355	3,101,300
2023-05-29	0.365	0.365	0.355	0.365	0.365	1,700,200
2023-05-26	0.360	0.365	0.355	0.365	0.365	1,668,100
2023-05-25	0.365	0.365	0.360	0.360	0.360	3,672,900
2023-05-24	0.365	0.370	0.365	0.365	0.365	1,561,300
2023-05-23	0.375	0.375	0.365	0.370	0.370	2,513,800
2023-05-22	0.375	0.380	0.370	0.375	0.375	784,800
2023-05-19	0.375	0.380	0.370	0.380	0.380	1,289,500
2023-05-18	0.380	0.385	0.370	0.375	0.375	2,391,800
2023-05-17	0.365	0.385	0.365	0.380	0.380	5,246,500
2023-05-16	0.365	0.370	0.360	0.370	0.370	1,627,400
2023-05-15	0.370	0.370	0.365	0.365	0.365	1,194,500
2023-05-12	0.380	0.380	0.365	0.375	0.375	4,139,300
2023-05-11	0.380	0.385	0.375	0.375	0.375	1,091,700
2023-05-10	0.380	0.385	0.380	0.380	0.380	1,285,200
2023-05-09	0.390	0.390	0.380	0.385	0.385	1,803,300
2023-05-08	0.380	0.390	0.380	0.385	0.385	3,093,900
2023-05-05	0.380	0.385	0.375	0.375	0.375	1,036,700
2023-05-03	0.385	0.385	0.380	0.380	0.380	1,183,800
2023-05-02	0.380	0.390	0.375	0.385	0.385	4,727,600
2023-04-28	0.375	0.380	0.370	0.375	0.375	5,404,200
2023-04-27	0.375	0.375	0.370	0.375	0.375	3,262,100
2023-04-26	0.380	0.380	0.370	0.375	0.375	3,121,600
2023-04-25	0.380	0.390	0.375	0.380	0.380	3,716,300
2023-04-20	0.380	0.385	0.375	0.380	0.380	4,811,800
2023-04-19	0.385	0.390	0.380	0.380	0.380	4,145,500
2023-04-18	0.390	0.390	0.380	0.390	0.390	3,709,200
2023-04-17	0.390	0.400	0.385	0.385	0.385	5,385,300
2023-04-14	0.390	0.400	0.385	0.390	0.390	11,883,800
2023-04-13	0.405	0.405	0.385	0.390	0.390	12,510,900
2023-04-12	0.400	0.405	0.395	0.400	0.400	4,772,000
2023-04-11	0.400	0.410	0.395	0.400	0.400	13,961,700
2023-04-10	0.405	0.405	0.395	0.405	0.405	5,985,600
2023-04-07	0.390	0.415	0.390	0.405	0.405	17,881,600
2023-04-06	0.390	0.400	0.385	0.390	0.390	6,117,300
2023-04-05	0.390	0.395	0.385	0.390	0.390	6,609,800
2023-04-04	0.400	0.410	0.395	0.395	0.395	8,596,400
2023-04-03	0.400	0.405	0.385	0.405	0.405	14,157,900
2023-03-31	0.420	0.420	0.395	0.395	0.395	19,344,500
2023-03-30	0.435	0.435	0.400	0.415	0.415	17,668,900
2023-03-29	0.415	0.435	0.405	0.430	0.430	19,831,400
2023-03-28	0.405	0.410	0.400	0.410	0.410	8,456,900
2023-03-27	0.395	0.410	0.395	0.405	0.405	13,495,100
2023-03-24	0.390	0.395	0.385	0.385	0.385	4,526,400
2023-03-23	0.385	0.395	0.375	0.395	0.395	7,178,200
2023-03-22	0.375	0.385	0.375	0.385	0.385	1,180,800
2023-03-21	0.380	0.385	0.375	0.380	0.380	2,111,400
2023-03-20	0.365	0.385	0.365	0.380	0.380	5,222,500
2023-03-17	0.360	0.370	0.360	0.370	0.370	1,739,300
2023-03-16	0.360	0.365	0.350	0.355	0.355	3,230,500

← NewerPage 15 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.