Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%

← 8877.KLSE stock page

Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.315	0.320	0.305	0.310	0.310	6,273,300
2025-11-14	0.310	0.320	0.310	0.315	0.315	3,753,400
2025-11-13	0.310	0.320	0.310	0.320	0.320	4,949,700
2025-11-12	0.310	0.315	0.305	0.310	0.310	12,447,900
2025-11-11	0.315	0.320	0.310	0.310	0.310	27,150,000
2025-11-10	0.310	0.320	0.310	0.315	0.315	10,166,700
2025-11-07	0.315	0.320	0.305	0.310	0.310	13,929,300
2025-11-06	0.320	0.325	0.310	0.315	0.315	17,880,400
2025-11-05	0.320	0.330	0.315	0.320	0.320	17,066,400
2025-11-04	0.330	0.330	0.310	0.320	0.320	33,303,200
2025-11-03	0.340	0.345	0.330	0.330	0.330	32,576,200
2025-10-31	0.350	0.360	0.335	0.335	0.335	74,496,000
2025-10-30	0.355	0.360	0.350	0.350	0.350	21,775,100
2025-10-29	0.380	0.385	0.355	0.355	0.355	54,689,600
2025-10-28	0.400	0.405	0.375	0.380	0.380	33,687,900
2025-10-27	0.405	0.415	0.400	0.400	0.400	8,820,800
2025-10-24	0.405	0.410	0.400	0.405	0.405	4,570,300

← NewerPage 5 of 5 · 257 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.