Skip to main content
Ekovest Berhad (KLSE:EKOVEST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.315
+0.010 (3.28%)
At close: Dec 5, 2025

Ekovest Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.390.400.390.390.39-3,972,900
Oct 8, 20250.390.390.390.390.391.30%4,096,400
Oct 7, 20250.390.400.380.390.39-1.28%9,358,500
Oct 6, 20250.400.400.390.390.39-2.50%5,943,500
Oct 3, 20250.400.410.400.400.40-1,022,600
Oct 2, 20250.390.410.390.400.402.56%12,938,500
Oct 1, 20250.390.400.390.390.39-5,934,900
Sep 30, 20250.400.410.390.390.39-1.27%10,212,700
Sep 29, 20250.400.410.390.400.40-6,248,900
Sep 26, 20250.420.420.390.400.40-4.82%31,834,600
Sep 25, 20250.410.430.410.420.422.47%24,501,100
Sep 24, 20250.400.410.400.410.411.25%9,263,600
Sep 23, 20250.390.400.380.400.403.90%19,157,900
Sep 22, 20250.380.390.380.390.39-8,955,200
Sep 19, 20250.380.390.380.390.391.32%12,973,300
Sep 18, 20250.390.390.380.380.38-1.30%7,076,100
Sep 17, 20250.380.390.380.390.392.67%30,939,800
Sep 12, 20250.370.380.360.380.381.35%20,124,000
Sep 11, 20250.360.370.350.370.374.23%9,111,400
Sep 10, 20250.350.370.340.360.362.90%13,402,900
Sep 9, 20250.350.350.340.350.35-15,998,600
Sep 8, 20250.340.350.340.350.351.47%5,469,400
Sep 4, 20250.340.350.340.340.341.49%25,973,400
Sep 3, 20250.350.350.340.340.34-2.90%25,352,300
Sep 2, 20250.370.370.340.350.35-8.00%62,924,200
Aug 29, 20250.370.380.370.380.38-8,505,800
Aug 28, 20250.390.390.370.380.38-2.60%46,987,900
Aug 27, 20250.390.390.390.390.39-3,230,300
Aug 26, 20250.390.400.390.390.39-1.28%4,991,000
Aug 25, 20250.390.400.380.390.391.30%12,749,300
Aug 22, 20250.380.390.370.390.392.67%12,794,300
Aug 21, 20250.380.390.370.380.38-20,480,400
Aug 20, 20250.380.380.370.380.38-11,663,600
Aug 19, 20250.380.390.370.380.38-1.32%27,751,100
Aug 18, 20250.390.400.380.380.38-2.56%17,990,900
Aug 15, 20250.390.400.390.390.39-19,572,600
Aug 14, 20250.400.400.390.390.39-1.27%6,875,300
Aug 13, 20250.400.400.390.400.401.28%13,233,800
Aug 12, 20250.380.400.380.390.392.63%19,485,600
Aug 11, 20250.400.400.380.380.38-3.80%26,854,900
Aug 8, 20250.410.410.380.400.40-2.47%78,163,600
Aug 7, 20250.430.430.400.410.41-5.81%27,158,900
Aug 6, 20250.430.430.410.430.431.18%28,983,300
Aug 5, 20250.460.470.430.430.43-6.59%45,682,500
Aug 4, 20250.440.460.430.460.464.60%44,170,800
Aug 1, 20250.420.450.410.440.444.82%62,798,900
Jul 31, 20250.410.420.410.420.422.47%17,062,600
Jul 30, 20250.410.410.400.410.41-20,851,100
Jul 29, 20250.430.430.380.410.41-7.95%104,475,000
Jul 28, 20250.410.450.410.440.4410.00%73,760,300
Jul 25, 20250.410.410.400.400.40-9,428,300
Jul 24, 20250.400.410.400.400.401.27%18,600,200
Jul 23, 20250.400.410.390.400.401.28%55,853,600
Jul 22, 20250.390.400.390.390.39-19,638,100
Jul 21, 20250.390.400.380.390.391.30%26,993,100
Jul 18, 20250.370.390.370.390.394.05%38,060,400
Jul 17, 20250.370.370.360.370.371.37%5,962,200
Jul 16, 20250.370.370.360.370.37-8,989,700
Jul 15, 20250.370.380.370.370.37-1.35%5,605,600
Jul 14, 20250.380.390.370.370.37-1.33%12,945,800