Ekovest Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.26	0.26	0.25	0.26	0.26	-	3,904,500
Feb 13, 2026	0.25	0.26	0.25	0.26	0.26	2.00%	3,745,400
Feb 12, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	2,488,400
Feb 11, 2026	0.25	0.26	0.25	0.26	0.26	2.00%	3,988,300
Feb 10, 2026	0.26	0.26	0.25	0.25	0.25	-	3,604,000
Feb 9, 2026	0.25	0.26	0.25	0.25	0.25	-	9,408,300
Feb 6, 2026	0.25	0.25	0.25	0.25	0.25	-1.96%	5,797,500
Feb 5, 2026	0.26	0.26	0.25	0.26	0.26	-	6,925,000
Feb 4, 2026	0.26	0.26	0.25	0.26	0.26	-	3,307,800
Feb 3, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	13,297,000
Jan 30, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	4,576,800
Jan 29, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	9,270,500
Jan 28, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	22,095,200
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