Skip to main content
logo
EWI Capital Berhad (KLSE:EWICAP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1800
0.00 (0.00%)
At close: Aug 10, 2026

EWI Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 20260.190.190.180.180.18-2.70%167,300
Jul 27, 20260.190.190.180.190.19-63,400
Jul 24, 20260.180.190.180.190.192.78%354,000
Jul 23, 20260.180.180.180.180.182.86%536,700
Jul 22, 20260.180.180.180.180.18-2.78%375,500
Jul 21, 20260.190.190.170.180.18-2.70%2,287,000
Jul 20, 20260.180.190.180.190.19-309,100
Jul 17, 20260.190.190.190.190.19-50,000
Jul 16, 20260.180.190.180.190.192.78%50,200
Jul 15, 20260.180.180.180.180.18-237,100
Jul 14, 20260.180.180.180.180.18-2.70%637,800
Jul 13, 20260.190.190.190.190.19-52,200
Jul 10, 20260.180.190.180.190.192.78%560,200
Jul 9, 20260.180.190.180.180.18-43,200
Jul 8, 20260.180.180.180.180.18-2.70%849,500
Jul 7, 20260.190.190.190.190.19-175,300
Jul 6, 20260.190.190.190.190.19-30,000
Jul 3, 20260.190.190.190.190.19-82,000
Jul 2, 20260.190.190.190.190.19-157,200
Jul 1, 20260.190.190.190.190.19-2.63%613,200
Jun 30, 20260.190.190.190.190.192.70%400,800
Jun 29, 20260.190.190.190.190.19-327,500
Jun 26, 20260.190.190.180.190.19-458,800
Jun 25, 20260.190.200.190.190.19-2.63%420,300
Jun 24, 20260.190.190.190.190.19-2.56%1,421,900
Jun 23, 20260.200.200.200.200.20-80,000
Jun 22, 20260.200.200.190.200.20-466,300
Jun 19, 20260.200.200.190.200.20-764,300
Jun 18, 20260.200.200.200.200.20-312,700
Jun 16, 20260.200.200.200.200.20-2.50%542,300
Jun 15, 20260.200.200.200.200.20-158,400
Jun 12, 20260.200.200.200.200.20-128,000
Jun 11, 20260.200.200.200.200.202.56%95,600
Jun 10, 20260.200.200.200.200.20-590,100
Jun 9, 20260.200.200.200.200.20-114,900
Jun 8, 20260.200.210.200.200.20-2.50%445,100
Jun 5, 20260.200.210.200.200.20-2.44%905,100
Jun 4, 20260.210.210.210.210.212.50%164,600
Jun 3, 20260.200.210.200.200.20-926,600
May 29, 20260.210.210.200.200.20-2.44%535,900
May 28, 20260.210.210.210.210.21-4.65%340,000