Skip to main content
Ekovest Berhad (KLSE:EKOVEST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.245
+0.010 (4.26%)
At close: Mar 6, 2026

Ekovest Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.240.250.230.250.254.26%12,878,300
Mar 5, 20260.230.240.230.240.244.44%6,077,000
Mar 4, 20260.240.240.230.230.23-4.26%9,409,900
Mar 3, 20260.250.250.240.240.24-6.00%5,575,300
Mar 2, 20260.250.250.240.250.25-7,599,100
Feb 27, 20260.250.250.250.250.25-1.96%7,350,000
Feb 26, 20260.260.260.250.260.26-1,186,600
Feb 25, 20260.260.260.260.260.26-750,300
Feb 24, 20260.260.260.250.260.26-2,287,400
Feb 23, 20260.260.260.250.260.26-3,613,600
Feb 20, 20260.260.260.250.260.26-1.92%1,409,500
Feb 19, 20260.260.260.260.260.261.96%3,042,000
Feb 16, 20260.260.260.250.260.26-3,904,500
Feb 13, 20260.250.260.250.260.262.00%3,745,400
Feb 12, 20260.260.260.250.250.25-1.96%2,488,400
Feb 11, 20260.250.260.250.260.262.00%3,988,300
Feb 10, 20260.260.260.250.250.25-3,604,000
Feb 9, 20260.250.260.250.250.25-9,408,300
Feb 6, 20260.250.250.250.250.25-1.96%5,797,500
Feb 5, 20260.260.260.250.260.26-6,925,000
Feb 4, 20260.260.260.250.260.26-3,307,800
Feb 3, 20260.260.260.250.260.26-1.92%13,297,000
Jan 30, 20260.260.270.260.260.261.96%4,576,800
Jan 29, 20260.260.260.250.260.26-1.92%9,270,500
Jan 28, 20260.270.270.260.260.26-3.70%22,095,200
Jan 27, 20260.280.280.260.270.27-1.82%27,381,100
Jan 26, 20260.270.280.270.280.281.85%10,691,100
Jan 23, 20260.280.290.270.270.27-5.26%35,159,600
Jan 22, 20260.290.290.280.290.29-2,965,400
Jan 21, 20260.290.290.280.290.291.79%2,134,100
Jan 20, 20260.280.290.280.280.28-1,313,800
Jan 19, 20260.280.290.280.280.28-5,684,700
Jan 16, 20260.290.290.280.280.28-1.75%3,819,700
Jan 15, 20260.290.290.290.290.29-1.72%3,980,200
Jan 14, 20260.300.300.290.290.29-2,945,800
Jan 13, 20260.300.300.290.290.29-1.69%3,736,100
Jan 12, 20260.290.300.290.300.301.72%12,677,100
Jan 9, 20260.300.300.290.290.29-1.69%8,783,800
Jan 8, 20260.290.300.290.300.301.72%5,562,800
Jan 7, 20260.300.300.290.290.29-1.69%6,036,100
Jan 6, 20260.290.300.290.300.303.51%9,898,200
Jan 5, 20260.280.290.280.290.293.64%5,952,100
Jan 2, 20260.290.290.270.280.28-1.79%14,657,700
Dec 31, 20250.290.290.280.280.28-5,031,000
Dec 30, 20250.290.290.280.280.28-1.75%5,443,900
Dec 29, 20250.290.290.290.290.29-2,761,800
Dec 26, 20250.290.300.280.290.29-9,205,200
Dec 24, 20250.310.310.290.290.29-8.06%38,389,300
Dec 23, 20250.310.310.310.310.311.64%1,215,400
Dec 22, 20250.310.310.300.310.31-1,785,600
Dec 19, 20250.310.310.310.310.31-1.61%3,808,100
Dec 18, 20250.300.310.300.310.315.08%8,311,300
Dec 17, 20250.300.300.300.300.301.72%3,176,500
Dec 16, 20250.300.300.290.290.29-1.69%2,950,200
Dec 15, 20250.300.300.290.300.30-6,064,200
Dec 12, 20250.300.300.290.300.30-6,109,100
Dec 11, 20250.300.300.290.300.30-1.67%6,036,900
Dec 10, 20250.300.310.300.300.301.69%8,290,800
Dec 9, 20250.310.320.290.300.30-4.84%27,147,500
Dec 8, 20250.320.320.310.310.31-1.59%3,904,300
Dec 5, 20250.310.330.310.320.323.28%16,223,800
Dec 4, 20250.310.320.310.310.31-3,426,800
Dec 3, 20250.310.310.310.310.31-1.61%3,461,900
Dec 2, 20250.310.310.310.310.311.64%5,284,500
Dec 1, 20250.320.330.310.310.31-1.61%16,547,100
Nov 28, 20250.320.320.310.310.31-1.59%4,222,000
Nov 27, 20250.330.330.320.320.32-4.55%8,615,000
Nov 26, 20250.350.350.320.330.33-4.35%25,655,100
Nov 25, 20250.340.360.340.350.354.55%26,943,000
Nov 24, 20250.320.340.320.330.333.13%12,593,900
Nov 21, 20250.320.320.310.320.321.59%11,443,000
Nov 20, 20250.320.320.310.320.32-5,715,200
Nov 19, 20250.310.320.300.320.323.28%7,740,700
Nov 18, 20250.310.320.300.310.31-1.61%9,898,000
Nov 17, 20250.320.320.310.310.31-1.59%6,273,300
Nov 14, 20250.310.320.310.320.32-1.56%3,753,400
Nov 13, 20250.310.320.310.320.323.23%4,949,700
Nov 12, 20250.310.320.310.310.31-12,447,900
Nov 11, 20250.320.320.310.310.31-1.59%27,150,000
Nov 10, 20250.310.320.310.320.321.61%10,166,700
Nov 7, 20250.320.320.310.310.31-1.59%13,929,300
Nov 6, 20250.320.330.310.320.32-1.56%17,880,400
Nov 5, 20250.320.330.320.320.32-17,066,400
Nov 4, 20250.330.330.310.320.32-3.03%33,303,200
Nov 3, 20250.340.350.330.330.33-1.49%32,576,200
Oct 31, 20250.350.360.340.340.34-4.29%74,496,000
Oct 30, 20250.360.360.350.350.35-1.41%21,775,100
Oct 29, 20250.380.390.360.360.36-6.58%54,689,600
Oct 28, 20250.400.410.380.380.38-5.00%33,687,900
Oct 27, 20250.410.420.400.400.40-1.23%8,820,800
Oct 24, 20250.410.410.400.410.41-4,570,300
Oct 23, 20250.410.410.400.410.41-6,279,600
Oct 22, 20250.410.420.400.410.41-1.22%9,566,500
Oct 21, 20250.400.410.400.410.415.13%12,473,600
Oct 17, 20250.400.410.390.390.39-1.27%11,649,700
Oct 16, 20250.400.410.400.400.40-1.25%6,503,900
Oct 15, 20250.400.410.400.400.402.56%4,865,200
Oct 14, 20250.400.410.390.390.39-1.27%12,074,000
Oct 13, 20250.400.410.390.400.40-2.47%16,309,800
Oct 10, 20250.400.420.390.410.413.85%25,639,100