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
2025-10-23	0.405	0.410	0.400	0.405	0.405	6,279,600
2025-10-22	0.410	0.415	0.400	0.405	0.405	9,566,500
2025-10-21	0.400	0.410	0.400	0.410	0.410	12,473,600
2025-10-17	0.395	0.405	0.390	0.390	0.390	11,649,700
2025-10-16	0.400	0.405	0.395	0.395	0.395	6,503,900
2025-10-15	0.395	0.405	0.395	0.400	0.400	4,865,200
2025-10-14	0.400	0.405	0.390	0.390	0.390	12,074,000
2025-10-13	0.395	0.405	0.390	0.395	0.395	16,309,800
2025-10-10	0.395	0.415	0.390	0.405	0.405	25,639,100
2025-10-09	0.390	0.395	0.385	0.390	0.390	3,972,900
2025-10-08	0.385	0.390	0.385	0.390	0.390	4,096,400
2025-10-07	0.390	0.395	0.380	0.385	0.385	9,358,500
2025-10-06	0.400	0.400	0.390	0.390	0.390	5,943,500
2025-10-03	0.400	0.405	0.395	0.400	0.400	1,022,600
2025-10-02	0.390	0.405	0.390	0.400	0.400	12,938,500
2025-10-01	0.385	0.395	0.385	0.390	0.390	5,934,900
2025-09-30	0.395	0.405	0.385	0.390	0.390	10,212,700
2025-09-29	0.395	0.405	0.390	0.395	0.395	6,248,900
2025-09-26	0.420	0.420	0.390	0.395	0.395	31,834,600
2025-09-25	0.405	0.425	0.405	0.415	0.415	24,501,100
2025-09-24	0.400	0.405	0.395	0.405	0.405	9,263,600
2025-09-23	0.385	0.400	0.380	0.400	0.400	19,157,900
2025-09-22	0.380	0.390	0.375	0.385	0.385	8,955,200
2025-09-19	0.380	0.385	0.375	0.385	0.385	12,973,300
2025-09-18	0.385	0.390	0.375	0.380	0.380	7,076,100
2025-09-17	0.375	0.390	0.375	0.385	0.385	30,939,800
2025-09-16	0.375	0.375	0.375	0.375	0.375	0
2025-09-15	0.375	0.375	0.375	0.375	0.375	0
2025-09-12	0.370	0.380	0.360	0.375	0.375	20,124,000
2025-09-11	0.360	0.370	0.350	0.370	0.370	9,111,400
2025-09-10	0.345	0.365	0.340	0.355	0.355	13,402,900
2025-09-09	0.345	0.350	0.340	0.345	0.345	15,998,600
2025-09-08	0.340	0.345	0.335	0.345	0.345	5,469,400
2025-09-05	0.340	0.340	0.340	0.340	0.340	0
2025-09-04	0.335	0.345	0.335	0.340	0.340	25,973,400
2025-09-03	0.350	0.350	0.335	0.335	0.335	25,352,300
2025-09-02	0.365	0.370	0.340	0.345	0.345	62,924,200
2025-09-01	0.375	0.375	0.375	0.375	0.375	0
2025-08-29	0.370	0.375	0.365	0.375	0.375	8,505,800
2025-08-28	0.390	0.390	0.365	0.375	0.375	46,987,900
2025-08-27	0.390	0.390	0.385	0.385	0.385	3,230,300
2025-08-26	0.390	0.395	0.385	0.385	0.385	4,991,000
2025-08-25	0.385	0.395	0.380	0.390	0.390	12,749,300

← NewerPage 5 of 21 · 1,239 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.