Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.390	0.390	0.385	0.385	0.385	2,399,700
2022-06-17	0.390	0.390	0.380	0.390	0.390	2,750,100
2022-06-16	0.390	0.400	0.390	0.390	0.390	4,848,900
2022-06-15	0.390	0.390	0.380	0.385	0.385	3,963,000
2022-06-14	0.385	0.395	0.385	0.390	0.390	5,945,000
2022-06-13	0.400	0.405	0.385	0.390	0.390	9,639,100
2022-06-10	0.410	0.410	0.400	0.410	0.410	5,435,800
2022-06-09	0.415	0.415	0.410	0.410	0.410	3,228,600
2022-06-08	0.420	0.420	0.415	0.415	0.415	2,601,700
2022-06-07	0.425	0.435	0.410	0.415	0.415	7,771,600
2022-06-03	0.420	0.430	0.420	0.425	0.425	1,856,900
2022-06-02	0.420	0.430	0.415	0.420	0.420	3,056,300
2022-06-01	0.410	0.425	0.410	0.415	0.415	5,776,100
2022-05-31	0.420	0.425	0.415	0.415	0.415	4,202,600
2022-05-30	0.415	0.425	0.405	0.420	0.420	6,677,200
2022-05-27	0.425	0.425	0.410	0.410	0.410	4,756,500
2022-05-26	0.420	0.430	0.420	0.420	0.420	3,636,800
2022-05-25	0.425	0.425	0.420	0.420	0.420	2,836,500
2022-05-24	0.440	0.440	0.420	0.425	0.425	3,551,300
2022-05-23	0.435	0.445	0.430	0.435	0.435	6,903,800
2022-05-20	0.435	0.440	0.430	0.435	0.435	4,854,300
2022-05-19	0.425	0.435	0.420	0.435	0.435	3,606,800
2022-05-18	0.435	0.435	0.425	0.430	0.430	3,078,400
2022-05-17	0.430	0.435	0.425	0.435	0.435	6,436,100
2022-05-13	0.420	0.430	0.420	0.430	0.430	3,858,000
2022-05-12	0.440	0.445	0.420	0.425	0.425	17,357,100
2022-05-11	0.440	0.445	0.435	0.440	0.440	4,559,800
2022-05-10	0.450	0.450	0.435	0.440	0.440	10,746,800
2022-05-09	0.450	0.465	0.445	0.450	0.450	10,690,200
2022-05-06	0.465	0.470	0.455	0.455	0.455	9,509,300
2022-05-05	0.465	0.475	0.465	0.470	0.470	10,916,800
2022-04-29	0.460	0.470	0.460	0.465	0.465	3,986,600
2022-04-28	0.475	0.485	0.455	0.460	0.460	21,308,199
2022-04-27	0.455	0.480	0.445	0.475	0.475	29,400,100
2022-04-26	0.460	0.465	0.450	0.460	0.460	4,567,500
2022-04-25	0.470	0.475	0.450	0.455	0.455	12,681,800
2022-04-22	0.475	0.475	0.465	0.470	0.470	8,611,000
2022-04-21	0.470	0.490	0.470	0.475	0.475	12,638,500
2022-04-20	0.480	0.485	0.470	0.470	0.470	11,308,000
2022-04-18	0.475	0.490	0.475	0.480	0.480	11,189,200
2022-04-15	0.480	0.505	0.475	0.475	0.475	52,540,199
2022-04-14	0.450	0.490	0.450	0.485	0.485	47,904,699
2022-04-13	0.440	0.450	0.440	0.450	0.450	3,399,100
2022-04-12	0.440	0.445	0.435	0.440	0.440	4,003,400
2022-04-11	0.455	0.455	0.445	0.445	0.445	3,410,300
2022-04-08	0.445	0.455	0.445	0.450	0.450	4,169,900
2022-04-07	0.445	0.450	0.440	0.450	0.450	4,297,300
2022-04-06	0.455	0.460	0.445	0.450	0.450	7,346,000
2022-04-05	0.450	0.470	0.450	0.455	0.455	11,989,900
2022-04-04	0.440	0.460	0.440	0.450	0.450	19,346,199
2022-04-01	0.435	0.440	0.435	0.440	0.440	1,830,600
2022-03-31	0.430	0.440	0.430	0.435	0.435	2,288,800
2022-03-30	0.430	0.440	0.430	0.430	0.430	3,059,000
2022-03-29	0.435	0.435	0.430	0.435	0.435	770,200
2022-03-28	0.435	0.440	0.430	0.435	0.435	2,183,400
2022-03-25	0.440	0.445	0.435	0.435	0.435	8,935,800
2022-03-24	0.440	0.440	0.435	0.440	0.440	2,192,700
2022-03-23	0.435	0.445	0.435	0.435	0.435	7,605,500
2022-03-22	0.435	0.435	0.430	0.430	0.430	2,357,800
2022-03-21	0.435	0.435	0.430	0.430	0.430	3,144,000

← NewerPage 19 of 21 · 1,240 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.