Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.360	0.370	0.360	0.360	0.360	2,121,600
2023-03-14	0.365	0.370	0.350	0.355	0.355	6,690,100
2023-03-13	0.375	0.375	0.365	0.370	0.370	3,575,300
2023-03-10	0.380	0.385	0.375	0.375	0.375	3,569,100
2023-03-09	0.380	0.390	0.380	0.385	0.385	3,905,300
2023-03-08	0.380	0.385	0.380	0.380	0.380	1,630,000
2023-03-07	0.380	0.390	0.380	0.385	0.385	3,073,700
2023-03-06	0.390	0.390	0.375	0.380	0.380	3,958,400
2023-03-03	0.370	0.390	0.370	0.385	0.385	12,590,300
2023-03-02	0.370	0.375	0.360	0.370	0.370	5,119,000
2023-03-01	0.365	0.375	0.365	0.370	0.370	5,039,900
2023-02-28	0.400	0.400	0.360	0.365	0.365	17,730,100
2023-02-27	0.400	0.405	0.380	0.395	0.395	12,926,900
2023-02-24	0.420	0.425	0.400	0.400	0.400	8,917,500
2023-02-23	0.415	0.435	0.410	0.420	0.420	14,397,500
2023-02-22	0.405	0.415	0.400	0.415	0.415	4,932,700
2023-02-21	0.415	0.425	0.405	0.405	0.405	9,037,900
2023-02-20	0.415	0.420	0.410	0.420	0.420	6,979,600
2023-02-17	0.415	0.425	0.410	0.415	0.415	6,885,200
2023-02-16	0.415	0.420	0.410	0.420	0.420	9,638,500
2023-02-15	0.410	0.420	0.400	0.410	0.410	12,219,300
2023-02-14	0.400	0.415	0.400	0.410	0.410	9,477,000
2023-02-13	0.400	0.410	0.390	0.400	0.400	11,211,900
2023-02-10	0.375	0.405	0.375	0.400	0.400	20,072,500
2023-02-09	0.375	0.385	0.370	0.375	0.375	9,912,000
2023-02-08	0.380	0.390	0.375	0.380	0.380	6,769,800
2023-02-07	0.390	0.395	0.370	0.375	0.375	11,648,500
2023-02-03	0.395	0.395	0.385	0.390	0.390	20,372,199
2023-02-02	0.410	0.415	0.395	0.400	0.400	14,719,800
2023-01-31	0.415	0.415	0.400	0.410	0.410	19,467,900
2023-01-30	0.410	0.425	0.400	0.420	0.420	25,016,801
2023-01-27	0.390	0.410	0.385	0.405	0.405	16,840,600
2023-01-26	0.395	0.410	0.385	0.390	0.390	11,781,000
2023-01-25	0.360	0.405	0.355	0.395	0.395	28,172,000
2023-01-20	0.365	0.370	0.355	0.355	0.355	2,243,500
2023-01-19	0.365	0.370	0.365	0.365	0.365	952,900
2023-01-18	0.365	0.375	0.365	0.365	0.365	2,723,700
2023-01-17	0.370	0.370	0.360	0.365	0.365	2,129,700
2023-01-16	0.360	0.375	0.355	0.370	0.370	4,796,700
2023-01-13	0.360	0.365	0.355	0.360	0.360	2,317,200
2023-01-12	0.365	0.365	0.360	0.360	0.360	2,168,200
2023-01-11	0.350	0.370	0.350	0.360	0.360	6,427,100
2023-01-10	0.350	0.355	0.345	0.350	0.350	1,426,800
2023-01-09	0.355	0.355	0.345	0.350	0.350	1,331,500
2023-01-06	0.345	0.355	0.345	0.355	0.355	2,296,900
2023-01-05	0.355	0.360	0.340	0.340	0.340	4,394,900
2023-01-04	0.345	0.360	0.345	0.350	0.350	5,341,000
2023-01-03	0.340	0.345	0.335	0.345	0.345	1,326,100
2022-12-30	0.335	0.345	0.335	0.340	0.340	2,356,500
2022-12-29	0.340	0.340	0.335	0.335	0.335	609,200
2022-12-28	0.335	0.345	0.330	0.340	0.340	3,700,500
2022-12-27	0.335	0.340	0.330	0.335	0.335	2,789,600
2022-12-23	0.330	0.340	0.330	0.335	0.335	1,062,200
2022-12-22	0.330	0.335	0.330	0.330	0.330	1,027,500
2022-12-21	0.340	0.345	0.330	0.330	0.330	6,083,600
2022-12-20	0.345	0.350	0.340	0.340	0.340	2,032,400
2022-12-19	0.350	0.350	0.340	0.345	0.345	1,350,000
2022-12-16	0.355	0.360	0.340	0.345	0.345	6,413,600
2022-12-15	0.365	0.365	0.355	0.360	0.360	1,579,300
2022-12-14	0.365	0.365	0.360	0.360	0.360	1,487,400

← NewerPage 16 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.