EWI Capital Berhad (KLSE:EWICAP)
Malaysia · Delayed Price · Currency is MYR 0.2350
0.00 (0.00%)
At close: Jan 16, 2026
EWI Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 421,400 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 348,900 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 394,400 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 216,600 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 432,900 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,007,400 |
| Jan 8, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 1,097,600 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 225,000 |
| Jan 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 216,800 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 350,300 |
| Jan 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 1,146,500 |
| Dec 31, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 205,000 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 200,600 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 641,900 |
| Dec 26, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 262,700 |
| Dec 24, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,389,300 |
| Dec 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 94,400 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 570,900 |
| Dec 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 474,100 |
| Dec 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 349,200 |
| Dec 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 3,672,100 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,391,400 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.64% | 18,568,100 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,125,500 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 627,700 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 1,008,700 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 907,100 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 62,100 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 868,800 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 755,800 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 289,900 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 393,300 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,615,800 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 431,800 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 2,503,500 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 139,700 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 162,400 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 184,100 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 410,600 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 221,500 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 234,900 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,524,500 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,433,200 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 4,056,600 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 154,300 |
| Nov 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 449,000 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 419,700 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 3,251,200 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 760,100 |
| Nov 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 536,500 |