Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	0.440	0.440	0.425	0.430	0.430	3,848,200
2022-03-17	0.435	0.445	0.425	0.435	0.435	9,032,000
2022-03-16	0.410	0.430	0.410	0.430	0.430	7,772,900
2022-03-15	0.410	0.415	0.405	0.410	0.410	3,817,900
2022-03-14	0.405	0.420	0.405	0.410	0.410	5,062,000
2022-03-11	0.400	0.405	0.395	0.400	0.400	2,241,300
2022-03-10	0.395	0.405	0.395	0.400	0.400	3,922,000
2022-03-09	0.385	0.395	0.385	0.390	0.390	2,126,900
2022-03-08	0.385	0.390	0.370	0.385	0.385	6,159,400
2022-03-07	0.400	0.405	0.385	0.385	0.385	8,360,300
2022-03-04	0.410	0.410	0.400	0.400	0.400	6,684,900
2022-03-03	0.415	0.420	0.410	0.410	0.410	3,577,200
2022-03-02	0.425	0.425	0.410	0.410	0.410	4,869,800
2022-03-01	0.430	0.440	0.420	0.425	0.425	4,762,100
2022-02-28	0.430	0.435	0.420	0.420	0.420	3,433,600
2022-02-25	0.415	0.430	0.415	0.430	0.430	6,433,500
2022-02-24	0.435	0.440	0.405	0.415	0.415	15,011,400
2022-02-23	0.430	0.440	0.425	0.440	0.440	5,061,600
2022-02-22	0.440	0.445	0.425	0.430	0.430	9,196,000
2022-02-21	0.445	0.455	0.440	0.445	0.445	9,134,900
2022-02-18	0.440	0.455	0.435	0.445	0.445	11,654,300
2022-02-17	0.430	0.445	0.430	0.440	0.440	13,824,400
2022-02-16	0.425	0.430	0.420	0.425	0.425	4,350,800
2022-02-15	0.425	0.430	0.420	0.420	0.420	3,504,600
2022-02-14	0.430	0.430	0.420	0.420	0.420	5,105,400
2022-02-11	0.435	0.435	0.420	0.425	0.425	8,342,900
2022-02-10	0.440	0.440	0.425	0.435	0.435	5,847,500
2022-02-09	0.440	0.450	0.435	0.440	0.440	4,560,000
2022-02-08	0.425	0.440	0.425	0.440	0.440	9,468,500
2022-02-07	0.430	0.430	0.420	0.425	0.425	2,061,700
2022-02-04	0.420	0.430	0.420	0.425	0.425	2,012,400
2022-02-03	0.420	0.430	0.410	0.420	0.420	2,795,500
2022-01-31	0.415	0.420	0.415	0.415	0.415	859,600
2022-01-28	0.410	0.420	0.410	0.415	0.415	3,422,300
2022-01-27	0.425	0.430	0.410	0.410	0.410	7,575,200
2022-01-26	0.415	0.430	0.415	0.425	0.425	3,119,100
2022-01-25	0.425	0.425	0.410	0.415	0.415	13,824,800
2022-01-24	0.450	0.455	0.420	0.425	0.425	17,196,000
2022-01-21	0.455	0.470	0.450	0.455	0.455	15,932,600
2022-01-20	0.450	0.465	0.440	0.460	0.460	18,433,000
2022-01-19	0.460	0.465	0.445	0.450	0.450	19,036,400
2022-01-17	0.430	0.465	0.425	0.460	0.460	23,748,699
2022-01-14	0.440	0.440	0.420	0.425	0.425	6,230,500
2022-01-13	0.440	0.440	0.430	0.435	0.435	6,305,800
2022-01-12	0.430	0.445	0.430	0.435	0.435	11,580,500
2022-01-11	0.415	0.440	0.410	0.430	0.430	26,427,699
2022-01-10	0.410	0.420	0.410	0.415	0.415	2,905,800
2022-01-07	0.410	0.415	0.405	0.410	0.410	850,100
2022-01-06	0.415	0.415	0.410	0.415	0.415	3,041,000
2022-01-05	0.415	0.425	0.415	0.415	0.415	2,439,300
2022-01-04	0.420	0.420	0.415	0.420	0.420	1,479,500
2022-01-03	0.415	0.420	0.415	0.420	0.420	2,423,100
2021-12-31	0.415	0.420	0.410	0.415	0.415	5,995,800
2021-12-30	0.410	0.420	0.410	0.415	0.415	5,084,200
2021-12-29	0.405	0.415	0.400	0.410	0.410	3,161,600
2021-12-28	0.395	0.410	0.395	0.405	0.405	3,584,100
2021-12-27	0.400	0.405	0.395	0.395	0.395	3,549,200
2021-12-24	0.395	0.400	0.395	0.400	0.400	2,524,000
2021-12-23	0.395	0.400	0.395	0.395	0.395	1,286,200
2021-12-22	0.395	0.400	0.390	0.400	0.400	1,698,100

← NewerPage 20 of 21 · 1,246 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.