Skip to main content
EWI Capital Berhad (KLSE:EWICAP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.190
0.00 (0.00%)
At close: Apr 28, 2026

EWI Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.190.190.190.19-344,300
Apr 27, 20260.190.190.190.190.19-1,747,400
Apr 24, 20260.200.200.190.190.19-2.56%109,600
Apr 23, 20260.200.200.190.200.20-73,700
Apr 22, 20260.200.200.190.200.20-368,200
Apr 21, 20260.190.200.190.200.202.63%607,900
Apr 20, 20260.200.200.190.190.19-2.56%118,200
Apr 17, 20260.200.200.200.200.20-60,200
Apr 16, 20260.190.200.190.200.202.63%668,500
Apr 15, 20260.190.200.190.190.19-496,500
Apr 14, 20260.190.190.190.190.19-143,500
Apr 13, 20260.190.200.190.190.19-204,000
Apr 10, 20260.200.200.190.190.19-255,100
Apr 9, 20260.190.190.190.190.19-120,000
Apr 8, 20260.190.200.190.190.19-470,700
Apr 7, 20260.190.200.190.190.19-227,100
Apr 6, 20260.190.190.190.190.19-302,900
Apr 3, 20260.190.190.190.190.19-168,000
Apr 2, 20260.190.190.190.190.19-2.56%477,100
Apr 1, 20260.200.200.190.200.20-123,600
Mar 31, 20260.200.200.190.200.20-199,600
Mar 30, 20260.200.200.200.200.20-2.50%532,800
Mar 27, 20260.200.200.200.200.20-545,500
Mar 26, 20260.200.200.200.200.20-320,000
Mar 25, 20260.200.200.200.200.202.56%1,047,100
Mar 24, 20260.200.200.190.200.20-2.50%2,477,800
Mar 19, 20260.200.210.200.200.20-2.44%1,299,600
Mar 18, 20260.210.210.200.210.212.50%1,311,800
Mar 17, 20260.210.210.200.200.20-2.44%101,600
Mar 16, 20260.210.210.200.210.21-448,900
Mar 13, 20260.200.210.200.210.21-151,800
Mar 12, 20260.210.210.200.210.212.50%169,200
Mar 11, 20260.210.210.200.200.20-2.44%183,200
Mar 10, 20260.210.210.200.210.212.50%843,100
Mar 9, 20260.210.210.200.200.20-4.76%784,300
Mar 6, 20260.210.220.210.210.21-459,900
Mar 5, 20260.210.210.210.210.21-554,800
Mar 4, 20260.210.210.210.210.21-1,016,600
Mar 3, 20260.210.220.210.210.212.44%698,000
Mar 2, 20260.210.210.210.210.21-2.38%593,500
Feb 27, 20260.210.210.210.210.21-392,800
Feb 26, 20260.220.220.210.210.21-2.33%29,300
Feb 25, 20260.210.220.210.220.222.38%182,800
Feb 24, 20260.220.220.210.210.21-2.33%125,500
Feb 23, 20260.210.220.210.220.222.38%130,600
Feb 20, 20260.220.220.210.210.21-2.33%704,400
Feb 19, 20260.210.220.210.220.222.38%207,900
Feb 16, 20260.210.210.210.210.21-16,000
Feb 13, 20260.210.210.210.210.21-700,100
Feb 12, 20260.210.210.210.210.21-1,604,800
Feb 11, 20260.220.220.210.210.21-2.33%231,100
Feb 10, 20260.210.220.210.220.222.38%362,000
Feb 9, 20260.220.220.210.210.21-754,100
Feb 6, 20260.210.220.210.210.21-1,448,300
Feb 5, 20260.220.220.210.210.21-2.33%1,191,000
Feb 4, 20260.220.220.220.220.22-120,100
Feb 3, 20260.220.220.220.220.22-2.27%51,700
Jan 30, 20260.220.220.220.220.222.33%119,800
Jan 29, 20260.220.220.220.220.22-2.27%99,800
Jan 28, 20260.220.220.220.220.22-475,900
Jan 27, 20260.220.220.220.220.22-396,800
Jan 26, 20260.220.220.220.220.222.33%364,700
Jan 23, 20260.230.230.220.220.22-2.27%309,300
Jan 22, 20260.220.230.210.220.22-639,800
Jan 21, 20260.220.220.220.220.22-211,100
Jan 20, 20260.230.230.220.220.22-2.22%663,400
Jan 19, 20260.230.230.230.230.23-4.26%188,900
Jan 16, 20260.230.240.230.240.24-421,400
Jan 15, 20260.240.240.230.240.24-348,900
Jan 14, 20260.240.240.240.240.242.17%394,400
Jan 13, 20260.240.240.230.230.23-4.17%216,600
Jan 12, 20260.240.250.240.240.24-432,900
Jan 9, 20260.250.250.240.240.24-2.04%1,007,400
Jan 8, 20260.230.250.230.250.258.89%1,097,600
Jan 7, 20260.230.230.220.230.23-225,000
Jan 6, 20260.220.230.220.230.23-216,800
Jan 5, 20260.230.230.220.230.23-350,300
Jan 2, 20260.220.230.220.230.234.65%1,146,500
Dec 31, 20250.210.220.210.220.222.38%205,000
Dec 30, 20250.210.210.210.210.21-200,600
Dec 29, 20250.210.210.210.210.21-2.33%641,900
Dec 26, 20250.210.220.210.220.222.38%262,700
Dec 24, 20250.210.220.210.210.21-1,389,300
Dec 23, 20250.210.210.210.210.212.44%94,400
Dec 22, 20250.210.210.210.210.212.50%570,900
Dec 19, 20250.200.210.200.200.20-474,100
Dec 18, 20250.200.210.200.200.20-349,200
Dec 17, 20250.210.210.200.200.20-4.76%3,672,100
Dec 16, 20250.210.210.210.210.21-1,391,400
Dec 15, 20250.230.230.210.210.21-10.64%18,568,100
Dec 12, 20250.240.240.240.240.24-2.08%1,125,500
Dec 11, 20250.240.240.240.240.242.13%627,700
Dec 10, 20250.240.250.240.240.24-2.08%1,008,700
Dec 9, 20250.240.250.240.240.242.13%907,100
Dec 8, 20250.240.240.240.240.24-2.08%62,100
Dec 5, 20250.250.250.240.240.24-2.04%868,800
Dec 4, 20250.240.250.240.250.254.26%755,800
Dec 3, 20250.240.240.240.240.24-289,900
Dec 2, 20250.240.240.240.240.24-393,300
Dec 1, 20250.240.240.240.240.24-1,615,800