Ekovest Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.28	0.28	0.26	0.27	0.27	-1.82%	27,381,100
Jan 26, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	10,691,100
Jan 23, 2026	0.28	0.29	0.27	0.27	0.27	-5.26%	35,159,600
Jan 22, 2026	0.29	0.29	0.28	0.29	0.29	-	2,965,400
Jan 21, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	2,134,100
Jan 20, 2026	0.28	0.29	0.28	0.28	0.28	-	1,313,800
Jan 19, 2026	0.28	0.29	0.28	0.28	0.28	-	5,684,700
Jan 16, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	3,819,700
Jan 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	3,980,200
Jan 14, 2026	0.30	0.30	0.29	0.29	0.29	-	2,945,800
Jan 13, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	3,736,100
Jan 12, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	12,677,100
Jan 9, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	8,783,800
Jan 8, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	5,562,800
Jan 7, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	6,036,100
Jan 6, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	9,898,200
Jan 5, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	5,952,100
Jan 2, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	14,657,700
Dec 31, 2025	0.29	0.29	0.28	0.28	0.28	-	5,031,000
Dec 30, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	5,443,900
Dec 29, 2025	0.29	0.29	0.29	0.29	0.29	-	2,761,800
Dec 26, 2025	0.29	0.30	0.28	0.29	0.29	-	9,205,200
Dec 24, 2025	0.31	0.31	0.29	0.29	0.29	-8.06%	38,389,300
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	1,215,400
Dec 22, 2025	0.31	0.31	0.30	0.31	0.31	-	1,785,600
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	3,808,100
Dec 18, 2025	0.30	0.31	0.30	0.31	0.31	5.08%	8,311,300
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	3,176,500
Dec 16, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	2,950,200
Dec 15, 2025	0.30	0.30	0.29	0.30	0.30	-	6,064,200
Dec 12, 2025	0.30	0.30	0.29	0.30	0.30	-	6,109,100
Dec 11, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	6,036,900
Dec 10, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	8,290,800
Dec 9, 2025	0.31	0.32	0.29	0.30	0.30	-4.84%	27,147,500
Dec 8, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	3,904,300
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