Ekovest Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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