Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	0.360	0.380	0.350	0.380	0.380	14,858,500
2025-05-27	0.360	0.365	0.350	0.355	0.355	7,655,800
2025-05-26	0.375	0.375	0.360	0.360	0.360	6,115,900
2025-05-23	0.370	0.375	0.365	0.370	0.370	3,402,700
2025-05-22	0.365	0.375	0.360	0.370	0.370	11,711,000
2025-05-21	0.375	0.375	0.360	0.365	0.365	13,027,300
2025-05-20	0.375	0.380	0.365	0.375	0.375	6,876,700
2025-05-19	0.390	0.390	0.370	0.375	0.375	21,587,100
2025-05-16	0.390	0.395	0.370	0.390	0.390	35,715,500
2025-05-15	0.355	0.390	0.355	0.390	0.390	57,537,600
2025-05-14	0.340	0.355	0.340	0.350	0.350	18,332,900
2025-05-13	0.335	0.340	0.330	0.340	0.340	5,727,300
2025-05-09	0.330	0.330	0.325	0.325	0.325	6,752,300
2025-05-08	0.330	0.335	0.325	0.330	0.330	2,827,400
2025-05-07	0.330	0.330	0.325	0.330	0.330	5,514,000
2025-05-06	0.345	0.350	0.320	0.325	0.325	32,247,700
2025-05-05	0.330	0.335	0.320	0.330	0.330	11,798,700
2025-05-02	0.315	0.335	0.310	0.330	0.330	19,750,500
2025-04-30	0.310	0.320	0.305	0.310	0.310	8,126,700
2025-04-29	0.310	0.320	0.305	0.305	0.305	8,456,100
2025-04-28	0.320	0.320	0.310	0.310	0.310	12,315,500
2025-04-25	0.320	0.325	0.315	0.320	0.320	6,144,800
2025-04-24	0.310	0.325	0.300	0.315	0.315	20,564,600
2025-04-23	0.295	0.310	0.295	0.310	0.310	13,586,700
2025-04-22	0.290	0.300	0.285	0.295	0.295	6,443,600
2025-04-21	0.295	0.300	0.290	0.295	0.295	5,190,300
2025-04-18	0.285	0.300	0.285	0.295	0.295	9,540,700
2025-04-17	0.305	0.310	0.290	0.295	0.295	21,918,600
2025-04-16	0.320	0.330	0.310	0.315	0.315	17,232,801
2025-04-15	0.325	0.335	0.315	0.320	0.320	29,645,199
2025-04-14	0.285	0.330	0.285	0.325	0.325	33,997,801
2025-04-11	0.260	0.290	0.260	0.285	0.285	9,323,500
2025-04-10	0.270	0.275	0.265	0.265	0.265	4,844,300
2025-04-09	0.260	0.260	0.245	0.260	0.260	7,970,800
2025-04-08	0.255	0.265	0.255	0.260	0.260	8,879,300
2025-04-07	0.265	0.265	0.245	0.250	0.250	12,500,100
2025-04-04	0.270	0.280	0.270	0.275	0.275	3,500,000
2025-04-03	0.280	0.285	0.275	0.275	0.275	2,177,700
2025-04-02	0.285	0.285	0.280	0.280	0.280	889,800
2025-03-28	0.285	0.290	0.280	0.285	0.285	2,774,800
2025-03-27	0.280	0.290	0.275	0.285	0.285	4,875,200
2025-03-26	0.290	0.290	0.275	0.280	0.280	3,473,700
2025-03-25	0.280	0.290	0.280	0.290	0.290	2,056,600
2025-03-24	0.285	0.285	0.275	0.280	0.280	4,884,900
2025-03-21	0.295	0.295	0.280	0.285	0.285	7,731,900
2025-03-20	0.295	0.295	0.290	0.295	0.295	3,081,900
2025-03-19	0.290	0.295	0.290	0.290	0.290	4,282,400
2025-03-17	0.295	0.305	0.290	0.290	0.290	5,300,300
2025-03-14	0.270	0.295	0.270	0.295	0.295	6,817,400
2025-03-13	0.265	0.275	0.265	0.270	0.270	8,031,100
2025-03-12	0.265	0.270	0.260	0.265	0.265	5,070,900
2025-03-11	0.270	0.270	0.260	0.265	0.265	20,135,199
2025-03-10	0.280	0.285	0.275	0.275	0.275	7,338,400
2025-03-07	0.280	0.285	0.280	0.285	0.285	3,659,200
2025-03-06	0.280	0.290	0.280	0.280	0.280	7,601,600
2025-03-05	0.270	0.290	0.270	0.275	0.275	11,248,500
2025-03-04	0.290	0.290	0.265	0.270	0.270	11,084,900
2025-03-03	0.295	0.295	0.285	0.290	0.290	8,044,400
2025-02-28	0.305	0.305	0.290	0.290	0.290	10,987,700
2025-02-27	0.310	0.310	0.300	0.305	0.305	4,086,900

← NewerPage 7 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.