Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	0.400	0.400	0.395	0.400	0.400	516,700
2021-12-20	0.390	0.400	0.390	0.395	0.395	1,497,700
2021-12-17	0.400	0.400	0.395	0.395	0.395	1,950,900
2021-12-16	0.405	0.410	0.400	0.400	0.400	1,710,900
2021-12-15	0.410	0.415	0.405	0.405	0.405	1,305,800
2021-12-14	0.410	0.415	0.400	0.405	0.405	4,358,700
2021-12-13	0.405	0.420	0.400	0.405	0.405	16,811,500
2021-12-10	0.380	0.395	0.380	0.395	0.395	4,532,800
2021-12-09	0.380	0.385	0.375	0.380	0.380	1,441,700
2021-12-08	0.380	0.385	0.375	0.380	0.380	2,720,400
2021-12-07	0.380	0.390	0.375	0.380	0.380	2,201,200
2021-12-06	0.390	0.395	0.380	0.380	0.380	2,783,100
2021-12-02	0.395	0.395	0.385	0.390	0.390	2,538,600
2021-12-01	0.385	0.395	0.375	0.395	0.395	3,141,300
2021-11-30	0.390	0.400	0.385	0.390	0.390	5,059,500
2021-11-29	0.375	0.385	0.360	0.380	0.380	7,992,600
2021-11-26	0.390	0.390	0.375	0.380	0.380	9,560,400
2021-11-25	0.400	0.400	0.390	0.390	0.390	1,439,800
2021-11-24	0.395	0.400	0.395	0.395	0.395	1,583,600
2021-11-23	0.400	0.400	0.395	0.400	0.400	1,124,600
2021-11-22	0.400	0.405	0.395	0.400	0.400	1,371,700
2021-11-19	0.400	0.400	0.395	0.395	0.395	766,700
2021-11-18	0.400	0.405	0.395	0.400	0.400	1,871,700
2021-11-17	0.405	0.410	0.400	0.400	0.400	2,732,700
2021-11-16	0.410	0.410	0.400	0.400	0.400	3,386,900
2021-11-15	0.420	0.420	0.405	0.410	0.410	2,672,000
2021-11-12	0.415	0.420	0.410	0.415	0.415	7,339,200
2021-11-11	0.395	0.410	0.395	0.410	0.410	9,472,800
2021-11-10	0.390	0.390	0.385	0.390	0.390	4,076,500
2021-11-09	0.395	0.395	0.385	0.390	0.390	2,008,000
2021-11-08	0.390	0.395	0.385	0.395	0.395	4,686,500
2021-11-05	0.395	0.400	0.390	0.395	0.395	2,698,800
2021-11-03	0.405	0.405	0.390	0.395	0.395	8,085,600
2021-11-02	0.405	0.410	0.400	0.405	0.405	3,689,700
2021-11-01	0.405	0.410	0.400	0.400	0.400	7,698,000
2021-10-29	0.425	0.435	0.415	0.415	0.415	9,571,900
2021-10-28	0.415	0.430	0.410	0.425	0.425	15,111,400
2021-10-27	0.410	0.420	0.410	0.415	0.415	5,666,800
2021-10-26	0.410	0.415	0.405	0.410	0.410	3,624,600
2021-10-25	0.415	0.420	0.405	0.410	0.410	6,556,000
2021-10-22	0.420	0.420	0.410	0.415	0.415	3,780,600
2021-10-21	0.425	0.430	0.415	0.420	0.420	4,261,200
2021-10-20	0.435	0.435	0.420	0.425	0.425	7,174,100
2021-10-18	0.410	0.440	0.410	0.435	0.435	25,656,000
2021-10-15	0.410	0.415	0.405	0.410	0.410	5,838,000
2021-10-14	0.420	0.420	0.400	0.405	0.405	10,264,500

← NewerPage 21 of 21 · 1,246 trading days

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.