EWI Capital Berhad (KLSE:EWICAP)
Malaysia
· Delayed Price · Currency is MYR 0.240
-0.005 (-2.04%)
At close: Dec 5, 2025
EWI Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 868,800 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 755,800 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 289,900 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 393,300 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,615,800 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 431,800 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 2,503,500 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 139,700 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 162,400 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 184,100 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 410,600 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 221,500 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 234,900 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,524,500 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,433,200 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 4,056,600 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 154,300 |
| Nov 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 449,000 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 419,700 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 3,251,200 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 760,100 |
| Nov 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 536,500 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 920,000 |
| Nov 4, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,347,700 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 874,300 |
| Oct 31, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,625,200 |
| Oct 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,949,100 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,258,300 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,909,600 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 277,200 |
| Oct 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,321,200 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 148,800 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 3,175,800 |
| Oct 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 477,100 |
| Oct 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,970,200 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 442,800 |
| Oct 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 328,500 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 763,300 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 680,400 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,193,400 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,883,300 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 947,500 |
| Oct 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,523,800 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 3,459,400 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 2,289,600 |
| Oct 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 3,037,700 |
| Oct 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 531,500 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 804,400 |
| Sep 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,955,700 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,081,500 |
| Sep 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,047,800 |
| Sep 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,667,300 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 3,544,900 |
| Sep 22, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 5,450,500 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 3,320,200 |
| Sep 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 773,500 |
| Sep 17, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 3,020,500 |
| Sep 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,514,900 |
| Sep 11, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 3,808,100 |
| Sep 10, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 5,746,700 |
| Sep 9, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,530,100 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 971,700 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 659,200 |
| Sep 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 556,200 |
| Sep 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,736,300 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 1,970,800 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 625,500 |
| Aug 27, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,576,400 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,903,200 |
| Aug 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 1,210,800 |
| Aug 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,427,300 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,218,800 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 3,798,500 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 847,900 |
| Aug 18, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 341,900 |
| Aug 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 530,500 |
| Aug 14, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 502,400 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 1,358,200 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 579,700 |
| Aug 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,668,600 |
| Aug 8, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 4,803,800 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 1,601,700 |
| Aug 6, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 2,536,500 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 2,066,700 |
| Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 718,800 |
| Aug 1, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 824,200 |
| Jul 31, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 1,419,600 |
| Jul 30, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 446,000 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,291,900 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,178,900 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 841,200 |
| Jul 24, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -2.99% | 1,703,000 |
| Jul 23, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 1,895,000 |
| Jul 22, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 1,539,400 |
| Jul 21, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 3,240,500 |
| Jul 18, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 1.54% | 3,753,000 |
| Jul 17, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 8,893,800 |
| Jul 16, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 2,133,800 |
| Jul 15, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 3,313,100 |
| Jul 14, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.82% | 2,090,100 |