Ekovest Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.31	0.33	0.31	0.32	0.32	3.28%	16,223,800
Dec 4, 2025	0.31	0.32	0.31	0.31	0.31	-	3,426,800
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	3,461,900
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	5,284,500
Dec 1, 2025	0.32	0.33	0.31	0.31	0.31	-1.61%	16,547,100
Nov 28, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	4,222,000
Nov 27, 2025	0.33	0.33	0.32	0.32	0.32	-4.55%	8,615,000
Nov 26, 2025	0.35	0.35	0.32	0.33	0.33	-4.35%	25,655,100
Nov 25, 2025	0.34	0.36	0.34	0.35	0.35	4.55%	26,943,000
Nov 24, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	12,593,900
Nov 21, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	11,443,000
Nov 20, 2025	0.32	0.32	0.31	0.32	0.32	-	5,715,200
Nov 19, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	7,740,700
Nov 18, 2025	0.31	0.32	0.30	0.31	0.31	-1.61%	9,898,000
Nov 17, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	6,273,300
Nov 14, 2025	0.31	0.32	0.31	0.32	0.32	-1.56%	3,753,400
Nov 13, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	4,949,700
Nov 12, 2025	0.31	0.32	0.31	0.31	0.31	-	12,447,900
Nov 11, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	27,150,000
Nov 10, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	10,166,700
Nov 7, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	13,929,300
Nov 6, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	17,880,400
Nov 5, 2025	0.32	0.33	0.32	0.32	0.32	-	17,066,400
Nov 4, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	33,303,200
Nov 3, 2025	0.34	0.35	0.33	0.33	0.33	-1.49%	32,576,200
Oct 31, 2025	0.35	0.36	0.34	0.34	0.34	-4.29%	74,496,000
Oct 30, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	21,775,100
Oct 29, 2025	0.38	0.39	0.36	0.36	0.36	-6.58%	54,689,600
Oct 28, 2025	0.40	0.41	0.38	0.38	0.38	-5.00%	33,687,900
Oct 27, 2025	0.41	0.42	0.40	0.40	0.40	-1.23%	8,820,800
Oct 24, 2025	0.41	0.41	0.40	0.41	0.41	-	4,570,300
Oct 23, 2025	0.41	0.41	0.40	0.41	0.41	-	6,279,600
Oct 22, 2025	0.41	0.42	0.40	0.41	0.41	-1.22%	9,566,500
Oct 21, 2025	0.40	0.41	0.40	0.41	0.41	5.13%	12,473,600
Oct 17, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	11,649,700
Oct 16, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	6,503,900
Oct 15, 2025	0.40	0.41	0.40	0.40	0.40	2.56%	4,865,200
Oct 14, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	12,074,000
Oct 13, 2025	0.40	0.41	0.39	0.40	0.40	-2.47%	16,309,800
Oct 10, 2025	0.40	0.42	0.39	0.41	0.41	3.85%	25,639,100
Oct 9, 2025	0.39	0.40	0.39	0.39	0.39	-	3,972,900
Oct 8, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	4,096,400
Oct 7, 2025	0.39	0.40	0.38	0.39	0.39	-1.28%	9,358,500
Oct 6, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	5,943,500
Oct 3, 2025	0.40	0.41	0.40	0.40	0.40	-	1,022,600
Oct 2, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	12,938,500
Oct 1, 2025	0.39	0.40	0.39	0.39	0.39	-	5,934,900
Sep 30, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	10,212,700
Sep 29, 2025	0.40	0.41	0.39	0.40	0.40	-	6,248,900
Sep 26, 2025	0.42	0.42	0.39	0.40	0.40	-4.82%	31,834,600