Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	0.375	0.390	0.370	0.385	0.385	12,794,300
2025-08-21	0.375	0.385	0.370	0.375	0.375	20,480,400
2025-08-20	0.375	0.380	0.370	0.375	0.375	11,663,600
2025-08-19	0.380	0.385	0.370	0.375	0.375	27,751,100
2025-08-18	0.390	0.395	0.375	0.380	0.380	17,990,900
2025-08-15	0.390	0.395	0.385	0.390	0.390	19,572,600
2025-08-14	0.395	0.400	0.385	0.390	0.390	6,875,300
2025-08-13	0.395	0.400	0.390	0.395	0.395	13,233,800
2025-08-12	0.380	0.400	0.375	0.390	0.390	19,485,600
2025-08-11	0.395	0.395	0.380	0.380	0.380	26,854,900
2025-08-08	0.405	0.410	0.380	0.395	0.395	78,163,600
2025-08-07	0.430	0.430	0.400	0.405	0.405	27,158,900
2025-08-06	0.425	0.430	0.405	0.430	0.430	28,983,300
2025-08-05	0.460	0.470	0.425	0.425	0.425	45,682,500
2025-08-04	0.435	0.460	0.430	0.455	0.455	44,170,800
2025-08-01	0.420	0.450	0.410	0.435	0.435	62,798,900
2025-07-31	0.405	0.420	0.405	0.415	0.415	17,062,600
2025-07-30	0.405	0.410	0.395	0.405	0.405	20,851,100
2025-07-29	0.430	0.430	0.380	0.405	0.405	104,475,000
2025-07-28	0.405	0.445	0.405	0.440	0.440	73,760,300
2025-07-25	0.405	0.405	0.395	0.400	0.400	9,428,300
2025-07-24	0.395	0.405	0.395	0.400	0.400	18,600,200
2025-07-23	0.395	0.405	0.385	0.395	0.395	55,853,600
2025-07-22	0.390	0.395	0.385	0.390	0.390	19,638,100
2025-07-21	0.385	0.395	0.380	0.390	0.390	26,993,100
2025-07-18	0.370	0.390	0.370	0.385	0.385	38,060,400
2025-07-17	0.365	0.370	0.360	0.370	0.370	5,962,200
2025-07-16	0.365	0.365	0.355	0.365	0.365	8,989,700
2025-07-15	0.370	0.375	0.365	0.365	0.365	5,605,600
2025-07-14	0.375	0.385	0.370	0.370	0.370	12,945,800
2025-07-11	0.375	0.380	0.370	0.375	0.375	8,383,800
2025-07-10	0.375	0.380	0.370	0.375	0.375	11,541,300
2025-07-09	0.365	0.385	0.365	0.370	0.370	21,418,000
2025-07-08	0.355	0.370	0.355	0.365	0.365	7,472,200
2025-07-07	0.365	0.365	0.355	0.360	0.360	9,985,400
2025-07-04	0.375	0.375	0.365	0.365	0.365	8,216,600
2025-07-03	0.370	0.375	0.365	0.375	0.375	7,508,900
2025-07-02	0.370	0.375	0.365	0.370	0.370	7,386,600
2025-07-01	0.350	0.375	0.350	0.370	0.370	10,093,800
2025-06-30	0.350	0.355	0.345	0.350	0.350	5,974,300
2025-06-26	0.350	0.350	0.345	0.350	0.350	1,294,900
2025-06-25	0.355	0.360	0.345	0.350	0.350	5,008,200
2025-06-24	0.350	0.355	0.345	0.350	0.350	5,687,000
2025-06-23	0.350	0.350	0.340	0.345	0.345	7,903,500
2025-06-20	0.355	0.360	0.355	0.360	0.360	1,824,600
2025-06-19	0.355	0.360	0.345	0.355	0.355	14,507,900
2025-06-18	0.360	0.360	0.355	0.355	0.355	6,824,000
2025-06-17	0.365	0.370	0.355	0.365	0.365	9,605,300
2025-06-16	0.365	0.370	0.360	0.360	0.360	8,173,800
2025-06-13	0.375	0.380	0.365	0.365	0.365	7,718,200
2025-06-12	0.380	0.380	0.375	0.380	0.380	3,272,100
2025-06-11	0.380	0.385	0.375	0.380	0.380	4,680,400
2025-06-10	0.380	0.385	0.375	0.375	0.375	5,288,100
2025-06-09	0.380	0.390	0.375	0.385	0.385	10,903,000
2025-06-06	0.375	0.380	0.375	0.375	0.375	3,879,300
2025-06-05	0.385	0.385	0.375	0.375	0.375	3,033,900
2025-06-04	0.375	0.385	0.375	0.385	0.385	7,859,900
2025-06-03	0.365	0.375	0.365	0.375	0.375	7,385,500
2025-05-30	0.370	0.380	0.360	0.365	0.365	8,969,600
2025-05-29	0.380	0.385	0.370	0.370	0.370	9,954,700

← NewerPage 6 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.