Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.350	0.355	0.350	0.350	0.350	1,597,800
2022-09-12	0.340	0.350	0.340	0.350	0.350	3,760,300
2022-09-09	0.345	0.345	0.340	0.345	0.345	1,005,300
2022-09-08	0.355	0.355	0.345	0.345	0.345	1,433,700
2022-09-07	0.340	0.350	0.335	0.350	0.350	4,998,100
2022-09-06	0.345	0.345	0.335	0.340	0.340	3,955,400
2022-09-05	0.360	0.360	0.340	0.345	0.345	11,277,500
2022-09-02	0.370	0.370	0.360	0.360	0.360	4,448,000
2022-09-01	0.380	0.380	0.365	0.370	0.370	13,899,600
2022-08-30	0.385	0.390	0.380	0.385	0.385	1,257,300
2022-08-29	0.380	0.390	0.380	0.380	0.380	2,348,400
2022-08-26	0.390	0.390	0.380	0.385	0.385	2,303,300
2022-08-25	0.380	0.395	0.380	0.390	0.390	8,616,400
2022-08-24	0.380	0.385	0.380	0.380	0.380	2,000,000
2022-08-23	0.380	0.385	0.380	0.380	0.380	2,703,500
2022-08-22	0.390	0.390	0.380	0.380	0.380	3,668,600
2022-08-19	0.385	0.395	0.385	0.390	0.390	6,282,300
2022-08-18	0.385	0.390	0.385	0.385	0.385	847,700
2022-08-17	0.390	0.390	0.385	0.385	0.385	652,600
2022-08-16	0.385	0.390	0.385	0.385	0.385	1,042,600
2022-08-15	0.390	0.390	0.385	0.385	0.385	3,076,700
2022-08-12	0.390	0.390	0.380	0.385	0.385	4,852,500
2022-08-11	0.390	0.400	0.385	0.390	0.390	5,394,300
2022-08-10	0.390	0.395	0.390	0.390	0.390	850,700
2022-08-09	0.400	0.400	0.390	0.390	0.390	3,290,900
2022-08-08	0.400	0.405	0.395	0.395	0.395	2,356,300
2022-08-05	0.395	0.405	0.390	0.400	0.400	4,816,000
2022-08-04	0.390	0.395	0.390	0.390	0.390	1,556,600
2022-08-03	0.385	0.390	0.385	0.390	0.390	2,048,800
2022-08-02	0.395	0.395	0.385	0.385	0.385	2,350,500
2022-08-01	0.395	0.400	0.390	0.395	0.395	4,866,500
2022-07-29	0.390	0.400	0.390	0.390	0.390	3,131,200
2022-07-28	0.390	0.395	0.385	0.385	0.385	2,134,400
2022-07-27	0.385	0.395	0.380	0.385	0.385	2,114,000
2022-07-26	0.385	0.390	0.380	0.385	0.385	1,566,500
2022-07-25	0.390	0.390	0.380	0.385	0.385	2,920,500
2022-07-22	0.385	0.395	0.385	0.390	0.390	3,839,800
2022-07-21	0.380	0.390	0.380	0.385	0.385	3,321,500
2022-07-20	0.380	0.390	0.380	0.380	0.380	3,460,200
2022-07-19	0.385	0.385	0.380	0.380	0.380	2,468,100
2022-07-18	0.385	0.390	0.380	0.385	0.385	1,685,000
2022-07-15	0.385	0.390	0.380	0.380	0.380	3,666,000
2022-07-14	0.385	0.390	0.380	0.385	0.385	3,297,600
2022-07-13	0.390	0.390	0.380	0.385	0.385	1,670,400
2022-07-12	0.400	0.400	0.385	0.385	0.385	6,857,400
2022-07-08	0.400	0.410	0.395	0.400	0.400	3,642,000
2022-07-07	0.400	0.400	0.390	0.400	0.400	3,724,200
2022-07-06	0.420	0.425	0.400	0.400	0.400	22,917,000
2022-07-05	0.410	0.410	0.395	0.405	0.405	1,090,700
2022-07-04	0.395	0.410	0.390	0.405	0.405	3,992,200
2022-07-01	0.395	0.395	0.390	0.395	0.395	893,300
2022-06-30	0.400	0.405	0.395	0.395	0.395	1,926,100
2022-06-29	0.400	0.405	0.400	0.400	0.400	600,800
2022-06-28	0.400	0.410	0.400	0.405	0.405	2,690,400
2022-06-27	0.395	0.400	0.390	0.400	0.400	2,735,300
2022-06-24	0.395	0.395	0.390	0.395	0.395	1,749,600
2022-06-23	0.385	0.395	0.385	0.395	0.395	2,322,600
2022-06-22	0.400	0.400	0.385	0.385	0.385	2,621,700
2022-06-21	0.390	0.400	0.390	0.400	0.400	3,082,000
2022-06-20	0.390	0.390	0.385	0.385	0.385	2,399,700

← NewerPage 18 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.