Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.300	0.310	0.300	0.305	0.305	7,865,300
2025-02-25	0.310	0.310	0.300	0.305	0.305	7,884,500
2025-02-24	0.315	0.315	0.310	0.310	0.310	5,255,300
2025-02-21	0.315	0.320	0.310	0.315	0.315	9,354,000
2025-02-20	0.330	0.330	0.305	0.315	0.315	18,466,699
2025-02-19	0.325	0.330	0.320	0.330	0.330	10,460,700
2025-02-18	0.335	0.335	0.325	0.325	0.325	9,146,500
2025-02-17	0.335	0.335	0.330	0.335	0.335	7,150,700
2025-02-14	0.340	0.340	0.330	0.335	0.335	10,143,600
2025-02-13	0.345	0.345	0.330	0.335	0.335	8,187,700
2025-02-12	0.340	0.345	0.335	0.340	0.340	9,622,900
2025-02-10	0.345	0.345	0.335	0.335	0.335	3,603,800
2025-02-07	0.335	0.345	0.335	0.340	0.340	5,588,300
2025-02-06	0.340	0.340	0.335	0.335	0.335	3,399,100
2025-02-05	0.335	0.340	0.330	0.340	0.340	14,635,700
2025-02-04	0.330	0.340	0.330	0.335	0.335	14,401,900
2025-02-03	0.335	0.340	0.330	0.330	0.330	3,940,600
2025-01-31	0.335	0.340	0.330	0.335	0.335	9,987,600
2025-01-28	0.330	0.335	0.325	0.330	0.330	7,488,700
2025-01-27	0.335	0.340	0.330	0.335	0.335	7,423,300
2025-01-24	0.345	0.345	0.335	0.335	0.335	11,472,500
2025-01-23	0.340	0.345	0.340	0.340	0.340	1,630,400
2025-01-22	0.345	0.350	0.340	0.340	0.340	5,657,500
2025-01-21	0.340	0.350	0.340	0.345	0.345	9,055,800
2025-01-20	0.345	0.350	0.340	0.345	0.345	13,178,800
2025-01-17	0.335	0.345	0.330	0.340	0.340	7,679,700
2025-01-16	0.340	0.345	0.335	0.335	0.335	15,865,400
2025-01-15	0.345	0.345	0.335	0.340	0.340	20,245,100
2025-01-14	0.345	0.350	0.340	0.345	0.345	14,168,900
2025-01-13	0.350	0.355	0.340	0.345	0.345	21,282,801
2025-01-10	0.350	0.360	0.350	0.350	0.350	8,835,900
2025-01-09	0.360	0.365	0.350	0.350	0.350	18,050,400
2025-01-08	0.365	0.375	0.360	0.365	0.365	24,760,199
2025-01-07	0.375	0.380	0.365	0.370	0.370	23,096,000
2025-01-06	0.390	0.390	0.370	0.370	0.370	39,271,898
2025-01-03	0.370	0.385	0.370	0.385	0.385	37,538,199
2025-01-02	0.365	0.375	0.365	0.370	0.370	15,702,000
2024-12-31	0.365	0.370	0.360	0.365	0.365	7,605,900
2024-12-30	0.365	0.375	0.360	0.370	0.370	21,516,801
2024-12-27	0.355	0.370	0.355	0.365	0.365	20,278,801
2024-12-26	0.350	0.360	0.350	0.355	0.355	10,589,800
2024-12-24	0.350	0.355	0.345	0.350	0.350	4,506,800
2024-12-23	0.355	0.355	0.345	0.350	0.350	6,225,300
2024-12-20	0.350	0.355	0.345	0.355	0.355	6,979,100
2024-12-19	0.350	0.355	0.345	0.350	0.350	9,693,600
2024-12-18	0.350	0.355	0.350	0.350	0.350	6,438,900
2024-12-17	0.355	0.360	0.350	0.355	0.355	5,735,700
2024-12-16	0.355	0.365	0.355	0.360	0.360	8,993,600
2024-12-13	0.350	0.360	0.350	0.360	0.360	6,481,100
2024-12-12	0.355	0.360	0.350	0.355	0.355	10,391,600
2024-12-11	0.355	0.360	0.350	0.360	0.360	8,343,000
2024-12-10	0.355	0.360	0.355	0.360	0.360	5,312,200
2024-12-09	0.360	0.365	0.355	0.360	0.360	7,597,000
2024-12-06	0.365	0.370	0.360	0.365	0.365	7,249,100
2024-12-05	0.370	0.375	0.365	0.365	0.365	6,406,600
2024-12-04	0.370	0.380	0.365	0.370	0.370	14,171,300
2024-12-03	0.360	0.370	0.355	0.370	0.370	8,809,400
2024-12-02	0.355	0.365	0.355	0.360	0.360	6,979,800
2024-11-29	0.355	0.360	0.350	0.355	0.355	3,753,100
2024-11-28	0.355	0.355	0.350	0.355	0.355	5,845,500

← NewerPage 8 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.