Skip to main content
logo
Ekovest Berhad (KLSE:EKOVEST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1750
0.00 (0.00%)
At close: Oct 9, 2026

Ekovest Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.170.180.170.180.18-3,234,900
Oct 8, 20260.170.180.170.180.18-2,347,800
Oct 7, 20260.180.180.170.180.18-1,404,100
Oct 6, 20260.170.180.170.180.182.94%1,992,100
Oct 5, 20260.180.180.170.170.17-2.86%2,544,000
Oct 2, 20260.180.180.170.180.18-2.78%10,235,000
Oct 1, 20260.180.190.180.180.18-5,970,900
Sep 30, 20260.180.180.180.180.182.86%1,630,400
Sep 29, 20260.180.190.180.180.18-2.78%1,650,200
Sep 28, 20260.180.190.180.180.182.86%26,262,400
Sep 25, 20260.170.180.170.180.18-1,572,900
Sep 24, 20260.170.180.170.180.18-2,610,600
Sep 23, 20260.180.180.170.180.18-2,012,900
Sep 22, 20260.180.180.170.180.182.94%1,601,800
Sep 21, 20260.180.180.170.170.17-2.86%2,352,100
Sep 18, 20260.180.180.180.180.18-9,224,000
Sep 17, 20260.180.180.180.180.18-2.78%5,074,800
Sep 15, 20260.180.180.180.180.18-1,550,200
Sep 14, 20260.180.180.180.180.18-2,070,700
Sep 11, 20260.180.180.180.180.18-2,528,500
Sep 10, 20260.180.190.180.180.18-2,727,900
Sep 9, 20260.190.190.180.180.18-2.70%1,846,400
Sep 8, 20260.190.190.180.190.192.78%1,456,600
Sep 7, 20260.180.190.180.180.18-6,343,100
Sep 4, 20260.180.180.180.180.18-3,347,000
Sep 3, 20260.180.180.180.180.18-4,239,600
Sep 2, 20260.180.180.180.180.18-3,909,100
Sep 1, 20260.180.180.180.180.18-12,112,900
Aug 28, 20260.180.190.180.180.18-2.70%16,910,500
Aug 27, 20260.190.190.180.190.19-6,916,400
Aug 26, 20260.190.190.190.190.19-2.63%4,257,500
Aug 24, 20260.190.190.190.190.19-2,949,000
Aug 21, 20260.190.200.190.190.19-2.56%10,960,800
Aug 20, 20260.200.200.190.200.20-7,426,800
Aug 19, 20260.200.200.190.200.20-4,584,800
Aug 18, 20260.200.210.190.200.20-2.50%24,863,600
Aug 17, 20260.200.210.200.200.20-6,411,000
Aug 14, 20260.210.210.200.200.20-2.44%1,288,800
Aug 13, 20260.200.220.200.210.212.50%45,885,700
Aug 12, 20260.200.200.200.200.202.56%1,710,100
Aug 11, 20260.200.200.200.200.20-2,732,600
Aug 10, 20260.200.200.200.200.20-2,353,600
Aug 7, 20260.210.210.200.200.20-2.50%5,043,800
Aug 6, 20260.200.210.200.200.202.56%14,865,900
Aug 5, 20260.200.200.200.200.20-3,170,900
Aug 4, 20260.200.200.200.200.20-2.50%2,756,300
Aug 3, 20260.200.200.200.200.20-894,200
Jul 31, 20260.200.210.200.200.20-9,865,800
Jul 30, 20260.200.200.190.200.202.56%4,412,400
Jul 29, 20260.200.200.190.200.20-10,443,700