Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.255	0.255	0.250	0.250	0.250	3,604,000
2026-02-09	0.250	0.255	0.245	0.250	0.250	9,408,300
2026-02-06	0.250	0.250	0.245	0.250	0.250	5,797,500
2026-02-05	0.255	0.255	0.250	0.255	0.255	6,925,000
2026-02-04	0.255	0.260	0.250	0.255	0.255	3,307,800
2026-02-03	0.260	0.260	0.245	0.255	0.255	13,297,000
2026-01-30	0.260	0.265	0.255	0.260	0.260	4,576,800
2026-01-29	0.260	0.260	0.250	0.255	0.255	9,270,500
2026-01-28	0.270	0.270	0.255	0.260	0.260	22,095,200
2026-01-27	0.275	0.275	0.260	0.270	0.270	27,381,100
2026-01-26	0.270	0.280	0.270	0.275	0.275	10,691,100
2026-01-23	0.280	0.290	0.265	0.270	0.270	35,159,600
2026-01-22	0.285	0.290	0.280	0.285	0.285	2,965,400
2026-01-21	0.285	0.290	0.280	0.285	0.285	2,134,100
2026-01-20	0.280	0.285	0.280	0.280	0.280	1,313,800
2026-01-19	0.280	0.280	0.280	0.280	0.280	5,684,700
2026-01-16	0.285	0.290	0.280	0.280	0.280	3,819,700
2026-01-15	0.290	0.290	0.285	0.285	0.285	3,980,200
2026-01-14	0.295	0.295	0.290	0.290	0.290	2,945,800
2026-01-13	0.295	0.300	0.290	0.290	0.290	3,736,100
2026-01-12	0.290	0.300	0.285	0.295	0.295	12,677,100
2026-01-09	0.295	0.295	0.290	0.290	0.290	8,783,800
2026-01-08	0.290	0.300	0.290	0.295	0.295	5,562,800
2026-01-07	0.295	0.295	0.285	0.290	0.290	6,036,100
2026-01-06	0.290	0.300	0.285	0.295	0.295	9,898,200
2026-01-05	0.280	0.290	0.275	0.285	0.285	5,952,100
2026-01-02	0.285	0.285	0.270	0.275	0.275	14,657,700
2026-01-01	0.280	0.280	0.280	0.280	0.280	0
2025-12-31	0.285	0.285	0.275	0.280	0.280	5,031,000
2025-12-30	0.285	0.290	0.280	0.280	0.280	5,443,900
2025-12-29	0.285	0.290	0.285	0.285	0.285	2,761,800
2025-12-26	0.285	0.295	0.280	0.285	0.285	9,205,200
2025-12-25	0.285	0.285	0.285	0.285	0.285	0
2025-12-24	0.310	0.310	0.285	0.285	0.285	38,389,300
2025-12-23	0.305	0.310	0.305	0.310	0.310	1,215,400
2025-12-22	0.305	0.310	0.300	0.305	0.305	1,785,600
2025-12-19	0.310	0.310	0.305	0.305	0.305	3,808,100
2025-12-18	0.295	0.310	0.295	0.310	0.310	8,311,300
2025-12-17	0.295	0.300	0.295	0.295	0.295	3,176,500
2025-12-16	0.295	0.295	0.290	0.290	0.290	2,950,200
2025-12-15	0.295	0.295	0.290	0.295	0.295	6,064,200
2025-12-12	0.295	0.300	0.290	0.295	0.295	6,109,100
2025-12-11	0.300	0.300	0.290	0.295	0.295	6,036,900
2025-12-10	0.295	0.305	0.295	0.300	0.300	8,290,800
2025-12-09	0.310	0.315	0.285	0.295	0.295	27,147,500
2025-12-08	0.315	0.320	0.310	0.310	0.310	3,904,300
2025-12-05	0.310	0.325	0.305	0.315	0.315	16,223,800
2025-12-04	0.310	0.315	0.305	0.305	0.305	3,426,800
2025-12-03	0.310	0.310	0.305	0.305	0.305	3,461,900
2025-12-02	0.305	0.310	0.305	0.310	0.310	5,284,500
2025-12-01	0.315	0.325	0.305	0.305	0.305	16,547,100
2025-11-28	0.315	0.315	0.310	0.310	0.310	4,222,000
2025-11-27	0.325	0.325	0.315	0.315	0.315	8,615,000
2025-11-26	0.345	0.350	0.315	0.330	0.330	25,655,100
2025-11-25	0.335	0.360	0.335	0.345	0.345	26,943,000
2025-11-24	0.320	0.335	0.315	0.330	0.330	12,593,900
2025-11-21	0.315	0.320	0.305	0.320	0.320	11,443,000
2025-11-20	0.315	0.320	0.310	0.315	0.315	5,715,200
2025-11-19	0.310	0.320	0.300	0.315	0.315	7,740,700
2025-11-18	0.310	0.315	0.300	0.305	0.305	9,898,000

← NewerPage 4 of 21 · 1,245 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.