EWI Capital Berhad (KLSE:EWICAP)
Malaysia
· Delayed Price · Currency is MYR 0.2400
-0.0050 (-2.04%)
At close: Dec 5, 2025
EWI Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 868,800 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 755,800 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 289,900 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 393,300 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,615,800 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 431,800 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 2,503,500 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 139,700 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 162,400 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 184,100 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 410,600 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 221,500 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 234,900 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,524,500 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,433,200 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 4,056,600 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 154,300 |
| Nov 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 449,000 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 419,700 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 3,251,200 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 760,100 |
| Nov 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 536,500 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 920,000 |
| Nov 4, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,347,700 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 874,300 |
| Oct 31, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,625,200 |
| Oct 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,949,100 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,258,300 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,909,600 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 277,200 |
| Oct 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,321,200 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 148,800 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 3,175,800 |
| Oct 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 477,100 |
| Oct 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,970,200 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 442,800 |
| Oct 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 328,500 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 763,300 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 680,400 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,193,400 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,883,300 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 947,500 |
| Oct 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,523,800 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 3,459,400 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 2,289,600 |
| Oct 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 3,037,700 |
| Oct 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 531,500 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 804,400 |
| Sep 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,955,700 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,081,500 |