Skip to main content
logo
EWI Capital Berhad (KLSE:EWICAP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1400
+0.0050 (3.70%)
At close: Oct 9, 2026

EWI Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.140.150.130.140.143.70%719,400
Oct 8, 20260.140.140.130.140.14-247,700
Oct 7, 20260.130.140.130.140.143.85%1,922,600
Oct 6, 20260.140.150.130.130.13-7.14%3,930,900
Oct 5, 20260.150.150.140.140.14-3,480,000
Oct 2, 20260.160.160.140.140.14-12.50%3,280,000
Oct 1, 20260.170.170.160.160.16-3.03%1,785,400
Sep 30, 20260.170.170.160.170.17-5.71%2,613,200
Sep 29, 20260.180.180.180.180.18-1,036,500
Sep 28, 20260.180.190.180.180.18-5.41%2,665,800
Sep 25, 20260.190.190.180.190.19-810,400
Sep 24, 20260.190.190.180.190.19-1,154,800
Sep 23, 20260.190.200.190.190.19-2.63%515,700
Sep 22, 20260.200.220.190.190.19-2.56%18,273,900
Sep 21, 20260.190.200.180.200.208.33%3,911,800
Sep 18, 20260.180.190.180.180.18-1,333,400
Sep 17, 20260.180.180.180.180.18-2.70%356,300
Sep 15, 20260.180.190.180.190.192.78%1,744,700
Sep 14, 20260.190.190.180.180.18-2.70%936,700
Sep 11, 20260.180.190.180.190.19-652,800
Sep 10, 20260.190.190.190.190.19-64,000
Sep 9, 20260.180.190.180.190.192.78%513,600
Sep 8, 20260.180.180.180.180.18-39,300
Sep 7, 20260.180.180.180.180.18-11,700
Sep 4, 20260.190.190.180.180.18-2.70%150,800
Sep 3, 20260.190.190.180.190.19-114,300
Sep 2, 20260.190.190.180.190.19-284,400
Sep 1, 20260.190.190.180.190.19-482,400
Aug 28, 20260.190.190.190.190.19-5.13%123,500
Aug 27, 20260.190.200.190.200.205.41%900,200
Aug 26, 20260.190.190.190.190.19-2.63%94,300
Aug 24, 20260.190.190.190.190.19-106,000
Aug 21, 20260.190.190.190.190.192.70%476,000
Aug 20, 20260.190.190.190.190.19-129,100
Aug 19, 20260.190.190.190.190.19-5.13%555,500
Aug 18, 20260.200.200.190.200.20-2.50%185,500
Aug 17, 20260.200.210.200.200.20-4.76%197,800
Aug 14, 20260.210.220.200.210.215.00%10,775,300
Aug 13, 20260.180.200.180.200.2011.11%3,850,600
Aug 12, 20260.180.190.180.180.18-2.70%1,733,000
Aug 11, 20260.180.190.180.190.192.78%432,700
Aug 10, 20260.180.190.180.180.18-1,333,300
Aug 7, 20260.180.180.180.180.18-553,000
Aug 6, 20260.190.190.180.180.182.86%1,056,400
Aug 5, 20260.180.180.180.180.18-2.78%52,100
Aug 4, 20260.180.180.180.180.182.86%22,200
Aug 3, 20260.180.190.180.180.18-2.78%124,300
Jul 31, 20260.180.180.180.180.18-40,000
Jul 30, 20260.180.180.180.180.18-258,700
Jul 29, 20260.180.180.180.180.18-33,000