Skip to main content
Ekovest Berhad (KLSE:EKOVEST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.255
+0.030 (13.33%)
At close: Apr 28, 2026

Ekovest Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.260.230.260.2613.33%34,699,300
Apr 27, 20260.230.240.220.230.23-4.26%13,896,100
Apr 24, 20260.220.240.220.240.246.82%15,166,900
Apr 23, 20260.220.230.220.220.224.76%13,035,500
Apr 22, 20260.220.230.210.210.21-2.33%15,119,800
Apr 21, 20260.210.220.210.220.222.38%17,029,100
Apr 20, 20260.210.220.210.210.21-5,070,200
Apr 17, 20260.230.230.210.210.21-6.67%24,488,000
Apr 16, 20260.210.230.210.230.237.14%12,685,400
Apr 15, 20260.220.220.210.210.21-5,400,800
Apr 14, 20260.210.220.210.210.21-1,482,300
Apr 13, 20260.210.220.210.210.212.44%4,975,100
Apr 10, 20260.210.210.210.210.21-2.38%5,246,300
Apr 9, 20260.230.230.210.210.21-6.67%13,433,200
Apr 8, 20260.220.230.220.230.237.14%2,983,300
Apr 7, 20260.210.220.210.210.21-3,258,600
Apr 6, 20260.210.220.210.210.21-2.33%1,838,600
Apr 3, 20260.210.220.210.220.222.38%7,794,200
Apr 2, 20260.220.220.210.210.21-2.33%12,662,600
Apr 1, 20260.210.220.210.220.224.88%3,886,300
Mar 31, 20260.210.210.210.210.21-2,303,600
Mar 30, 20260.210.220.210.210.21-2.38%4,526,400
Mar 27, 20260.220.220.210.210.21-2.33%6,349,100
Mar 26, 20260.220.220.210.220.22-2.27%1,960,700
Mar 25, 20260.210.220.210.220.224.76%3,048,700
Mar 24, 20260.220.220.210.210.21-6.67%4,935,300
Mar 19, 20260.220.230.220.230.232.27%6,612,200
Mar 18, 20260.230.230.220.220.22-4.35%13,097,500
Mar 17, 20260.230.240.230.230.23-2,361,000
Mar 16, 20260.230.240.230.230.23-2,464,300
Mar 13, 20260.240.240.230.230.23-2.13%2,564,200
Mar 12, 20260.230.240.230.240.242.17%3,541,100
Mar 11, 20260.240.240.230.230.23-2.13%1,706,300
Mar 10, 20260.240.240.230.240.242.17%4,782,100
Mar 9, 20260.250.250.230.230.23-6.12%14,426,000
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