Ekovest Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.355	0.360	0.350	0.360	0.360	5,679,900
2024-11-26	0.355	0.355	0.350	0.355	0.355	2,309,600
2024-11-25	0.355	0.355	0.350	0.355	0.355	2,581,700
2024-11-22	0.350	0.355	0.345	0.350	0.350	7,496,500
2024-11-21	0.350	0.355	0.345	0.350	0.350	10,173,500
2024-11-20	0.360	0.360	0.350	0.355	0.355	7,251,100
2024-11-19	0.360	0.365	0.355	0.360	0.360	13,532,100
2024-11-18	0.360	0.360	0.355	0.360	0.360	9,488,300
2024-11-15	0.365	0.365	0.355	0.360	0.360	5,621,600
2024-11-14	0.365	0.370	0.360	0.365	0.365	4,492,300
2024-11-13	0.360	0.365	0.355	0.365	0.365	8,105,100
2024-11-12	0.365	0.370	0.355	0.360	0.360	15,055,100
2024-11-11	0.370	0.375	0.360	0.365	0.365	17,134,801
2024-11-08	0.390	0.395	0.375	0.375	0.375	23,467,600
2024-11-07	0.375	0.410	0.355	0.390	0.390	93,455,508
2024-11-06	0.350	0.370	0.350	0.370	0.370	24,037,600
2024-11-05	0.350	0.355	0.345	0.350	0.350	8,041,300
2024-11-04	0.340	0.355	0.335	0.350	0.350	11,909,100
2024-11-01	0.340	0.345	0.335	0.340	0.340	6,023,900
2024-10-30	0.340	0.345	0.335	0.340	0.340	12,246,400
2024-10-29	0.345	0.350	0.340	0.345	0.345	10,965,400
2024-10-28	0.355	0.355	0.340	0.345	0.345	21,454,600
2024-10-25	0.360	0.360	0.355	0.355	0.355	6,240,900
2024-10-24	0.365	0.370	0.360	0.360	0.360	10,491,200
2024-10-23	0.370	0.375	0.365	0.370	0.370	4,647,700
2024-10-22	0.370	0.375	0.365	0.370	0.370	11,487,600
2024-10-21	0.370	0.375	0.365	0.365	0.365	16,946,500
2024-10-18	0.375	0.380	0.370	0.375	0.375	10,841,800
2024-10-17	0.365	0.375	0.365	0.375	0.375	8,933,400
2024-10-16	0.380	0.380	0.365	0.370	0.370	16,447,900
2024-10-15	0.365	0.380	0.365	0.375	0.375	27,028,500
2024-10-14	0.375	0.380	0.365	0.365	0.365	10,080,600
2024-10-11	0.380	0.380	0.370	0.375	0.375	10,517,300
2024-10-10	0.375	0.385	0.375	0.375	0.375	22,862,000
2024-10-09	0.375	0.380	0.365	0.375	0.375	18,834,301
2024-10-08	0.365	0.375	0.355	0.370	0.370	23,944,801
2024-10-07	0.370	0.375	0.360	0.365	0.365	16,527,400
2024-10-04	0.365	0.370	0.360	0.365	0.365	9,096,600
2024-10-03	0.375	0.380	0.365	0.370	0.370	9,515,900
2024-10-02	0.380	0.385	0.365	0.370	0.370	16,844,801
2024-10-01	0.365	0.385	0.365	0.385	0.385	14,141,700
2024-09-30	0.365	0.370	0.360	0.365	0.365	10,521,500
2024-09-27	0.375	0.375	0.360	0.365	0.365	6,342,500
2024-09-26	0.365	0.375	0.360	0.370	0.370	15,706,400
2024-09-25	0.375	0.380	0.360	0.365	0.365	18,464,199
2024-09-24	0.380	0.385	0.370	0.375	0.375	14,828,400
2024-09-23	0.390	0.405	0.375	0.380	0.380	63,837,699
2024-09-20	0.375	0.385	0.370	0.385	0.385	56,102,199
2024-09-19	0.360	0.375	0.360	0.370	0.370	29,802,600
2024-09-18	0.350	0.360	0.345	0.360	0.360	10,183,800
2024-09-17	0.345	0.355	0.340	0.350	0.350	27,954,801
2024-09-13	0.330	0.350	0.325	0.340	0.340	27,278,000
2024-09-12	0.330	0.335	0.325	0.325	0.325	21,601,199
2024-09-11	0.335	0.335	0.320	0.330	0.330	31,844,000
2024-09-10	0.350	0.355	0.330	0.340	0.340	30,644,199
2024-09-09	0.355	0.355	0.345	0.345	0.345	16,414,400
2024-09-06	0.360	0.370	0.355	0.355	0.355	11,306,300
2024-09-05	0.375	0.375	0.355	0.360	0.360	23,742,301
2024-09-04	0.375	0.380	0.370	0.375	0.375	15,941,700
2024-09-03	0.385	0.395	0.375	0.385	0.385	23,086,301

← NewerPage 9 of 21 · 1,245 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.