Ekovest Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.42	0.42	0.39	0.40	0.40	-4.82%	31,834,600
Sep 25, 2025	0.41	0.43	0.41	0.42	0.42	2.47%	24,501,100
Sep 24, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	9,263,600
Sep 23, 2025	0.39	0.40	0.38	0.40	0.40	3.90%	19,157,900
Sep 22, 2025	0.38	0.39	0.38	0.39	0.39	-	8,955,200
Sep 19, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	12,973,300
Sep 18, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	7,076,100
Sep 17, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	30,939,800
Sep 12, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	20,124,000
Sep 11, 2025	0.36	0.37	0.35	0.37	0.37	4.23%	9,111,400
Sep 10, 2025	0.35	0.37	0.34	0.36	0.36	2.90%	13,402,900
Sep 9, 2025	0.35	0.35	0.34	0.35	0.35	-	15,998,600
Sep 8, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	5,469,400
Sep 4, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	25,973,400
Sep 3, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	25,352,300
Sep 2, 2025	0.37	0.37	0.34	0.35	0.35	-8.00%	62,924,200
Aug 29, 2025	0.37	0.38	0.37	0.38	0.38	-	8,505,800
Aug 28, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	46,987,900
Aug 27, 2025	0.39	0.39	0.39	0.39	0.39	-	3,230,300
Aug 26, 2025	0.39	0.40	0.39	0.39	0.39	-1.28%	4,991,000
Aug 25, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	12,749,300
Aug 22, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	12,794,300
Aug 21, 2025	0.38	0.39	0.37	0.38	0.38	-	20,480,400
Aug 20, 2025	0.38	0.38	0.37	0.38	0.38	-	11,663,600
Aug 19, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	27,751,100
Aug 18, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	17,990,900
Aug 15, 2025	0.39	0.40	0.39	0.39	0.39	-	19,572,600
Aug 14, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	6,875,300
Aug 13, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	13,233,800
Aug 12, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	19,485,600
Aug 11, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	26,854,900
Aug 8, 2025	0.41	0.41	0.38	0.40	0.40	-2.47%	78,163,600
Aug 7, 2025	0.43	0.43	0.40	0.41	0.41	-5.81%	27,158,900
Aug 6, 2025	0.43	0.43	0.41	0.43	0.43	1.18%	28,983,300
Aug 5, 2025	0.46	0.47	0.43	0.43	0.43	-6.59%	45,682,500
Aug 4, 2025	0.44	0.46	0.43	0.46	0.46	4.60%	44,170,800
Aug 1, 2025	0.42	0.45	0.41	0.44	0.44	4.82%	62,798,900
Jul 31, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	17,062,600
Jul 30, 2025	0.41	0.41	0.40	0.41	0.41	-	20,851,100
Jul 29, 2025	0.43	0.43	0.38	0.41	0.41	-7.95%	104,475,000
Jul 28, 2025	0.41	0.45	0.41	0.44	0.44	10.00%	73,760,300
Jul 25, 2025	0.41	0.41	0.40	0.40	0.40	-	9,428,300
Jul 24, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	18,600,200
Jul 23, 2025	0.40	0.41	0.39	0.40	0.40	1.28%	55,853,600
Jul 22, 2025	0.39	0.40	0.39	0.39	0.39	-	19,638,100
Jul 21, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	26,993,100
Jul 18, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	38,060,400
Jul 17, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	5,962,200
Jul 16, 2025	0.37	0.37	0.36	0.37	0.37	-	8,989,700
Jul 15, 2025	0.37	0.38	0.37	0.37	0.37	-1.35%	5,605,600