Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	0.360	0.365	0.355	0.360	0.360	2,394,500
2022-12-12	0.360	0.370	0.360	0.360	0.360	1,492,500
2022-12-09	0.360	0.370	0.355	0.360	0.360	2,497,800
2022-12-08	0.360	0.365	0.355	0.360	0.360	2,586,000
2022-12-07	0.375	0.375	0.355	0.360	0.360	7,530,800
2022-12-06	0.375	0.380	0.370	0.375	0.375	3,576,500
2022-12-05	0.375	0.385	0.370	0.380	0.380	4,965,100
2022-12-02	0.370	0.375	0.365	0.370	0.370	2,400,000
2022-12-01	0.355	0.380	0.355	0.375	0.375	13,481,000
2022-11-30	0.355	0.360	0.350	0.350	0.350	4,376,000
2022-11-29	0.350	0.360	0.350	0.355	0.355	4,161,600
2022-11-25	0.360	0.360	0.345	0.345	0.345	14,583,300
2022-11-24	0.325	0.370	0.325	0.365	0.365	21,262,000
2022-11-23	0.325	0.330	0.320	0.325	0.325	932,200
2022-11-22	0.330	0.330	0.320	0.320	0.320	1,428,400
2022-11-21	0.315	0.335	0.310	0.335	0.335	6,647,200
2022-11-17	0.320	0.320	0.315	0.315	0.315	2,267,800
2022-11-16	0.320	0.320	0.315	0.315	0.315	1,144,100
2022-11-15	0.320	0.320	0.315	0.320	0.320	652,900
2022-11-14	0.325	0.325	0.320	0.320	0.320	1,672,600
2022-11-11	0.315	0.325	0.315	0.320	0.320	1,869,600
2022-11-10	0.320	0.325	0.315	0.315	0.315	1,869,000
2022-11-09	0.315	0.330	0.315	0.325	0.325	5,284,800
2022-11-08	0.315	0.325	0.315	0.320	0.320	1,115,300
2022-11-07	0.315	0.325	0.315	0.320	0.320	2,749,600
2022-11-04	0.315	0.320	0.315	0.315	0.315	1,595,600
2022-11-03	0.310	0.320	0.310	0.310	0.310	2,898,600
2022-11-02	0.320	0.320	0.305	0.315	0.315	5,650,400
2022-11-01	0.320	0.320	0.315	0.315	0.315	849,800
2022-10-31	0.325	0.330	0.315	0.315	0.315	3,712,700
2022-10-28	0.330	0.335	0.320	0.325	0.325	4,055,800
2022-10-27	0.310	0.335	0.310	0.335	0.335	11,669,400
2022-10-26	0.310	0.320	0.300	0.310	0.310	8,136,600
2022-10-25	0.305	0.310	0.305	0.310	0.310	597,700
2022-10-21	0.310	0.315	0.305	0.305	0.305	1,966,300
2022-10-20	0.310	0.315	0.305	0.310	0.310	1,620,700
2022-10-19	0.310	0.320	0.310	0.315	0.315	3,290,800
2022-10-18	0.300	0.315	0.300	0.310	0.310	3,231,400
2022-10-17	0.310	0.315	0.300	0.305	0.305	2,813,100
2022-10-14	0.315	0.315	0.305	0.310	0.310	2,852,300
2022-10-13	0.325	0.325	0.305	0.315	0.315	3,199,500
2022-10-12	0.320	0.325	0.315	0.325	0.325	1,072,400
2022-10-11	0.335	0.335	0.315	0.320	0.320	3,622,300
2022-10-07	0.335	0.335	0.330	0.335	0.335	1,524,000
2022-10-06	0.335	0.340	0.325	0.335	0.335	1,722,700
2022-10-05	0.335	0.340	0.325	0.335	0.335	3,597,900
2022-10-04	0.325	0.335	0.325	0.335	0.335	3,019,000
2022-10-03	0.320	0.330	0.315	0.330	0.330	3,916,500
2022-09-30	0.325	0.325	0.310	0.325	0.325	5,699,200
2022-09-29	0.335	0.335	0.325	0.325	0.325	2,751,400
2022-09-28	0.345	0.345	0.325	0.330	0.330	7,564,800
2022-09-27	0.345	0.345	0.340	0.345	0.345	716,000
2022-09-26	0.350	0.350	0.340	0.340	0.340	367,200
2022-09-23	0.345	0.350	0.345	0.345	0.345	802,400
2022-09-22	0.350	0.355	0.345	0.345	0.345	1,775,500
2022-09-21	0.365	0.365	0.350	0.350	0.350	1,447,800
2022-09-20	0.365	0.375	0.360	0.360	0.360	1,852,000
2022-09-19	0.355	0.375	0.350	0.360	0.360	5,151,300
2022-09-15	0.355	0.355	0.350	0.350	0.350	895,800
2022-09-14	0.350	0.350	0.345	0.350	0.350	1,331,000

← NewerPage 17 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.