EWI Capital Berhad (KLSE:EWICAP)
Malaysia
· Delayed Price · Currency is MYR 0.2700
0.00 (0.00%)
At close: Sep 26, 2025
EWI Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,081,500 |
| Sep 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,047,800 |
| Sep 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,667,300 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 3,544,900 |
| Sep 22, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 5,450,500 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 3,320,200 |
| Sep 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 773,500 |
| Sep 17, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 3,020,500 |
| Sep 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,514,900 |
| Sep 11, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 3,808,100 |
| Sep 10, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 5,746,700 |
| Sep 9, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,530,100 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 971,700 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 659,200 |
| Sep 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 556,200 |
| Sep 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,736,300 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 1,970,800 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 625,500 |
| Aug 27, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,576,400 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,903,200 |
| Aug 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 1,210,800 |
| Aug 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,427,300 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,218,800 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 3,798,500 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 847,900 |
| Aug 18, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 341,900 |
| Aug 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 530,500 |
| Aug 14, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 502,400 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 1,358,200 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 579,700 |
| Aug 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,668,600 |
| Aug 8, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 4,803,800 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 1,601,700 |
| Aug 6, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 2,536,500 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 2,066,700 |
| Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 718,800 |
| Aug 1, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 824,200 |
| Jul 31, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 1,419,600 |
| Jul 30, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 446,000 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,291,900 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,178,900 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 841,200 |
| Jul 24, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -2.99% | 1,703,000 |
| Jul 23, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 1,895,000 |
| Jul 22, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 1,539,400 |
| Jul 21, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 3,240,500 |
| Jul 18, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 1.54% | 3,753,000 |
| Jul 17, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 8,893,800 |
| Jul 16, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 2,133,800 |
| Jul 15, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 3,313,100 |