This printed article is located at http://ekovest.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
/ / To / /

Historical price from Jul 21, 2017 to Oct 19, 2017



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(05/10/2017 to 19/10/2017)
1.060 1.180 1.060 1.160 42,602,6001.160
Previous 2 weeks
(20/09/2017 to 04/10/2017)
1.110 1.180 1.060 1.060 62,455,4001.060
Previous 4 weeks
(18/08/2017 to 19/09/2017)
1.120 1.150 1.090 1.110 59,976,1001.110
 
Daily Historical Data
19/10/2017 1.140 1.160 1.130 1.160 4,486,3001.160
17/10/2017 1.160 1.160 1.120 1.140 4,753,3001.140
16/10/2017 1.100 1.180 1.100 1.150 20,649,5001.150
13/10/2017 1.090 1.100 1.080 1.100 1,793,9001.100
12/10/2017 1.080 1.100 1.070 1.080 1,308,9001.080
11/10/2017 1.070 1.090 1.070 1.080 2,268,0001.080
10/10/2017 1.080 1.080 1.060 1.060 2,506,6001.060
09/10/2017 1.080 1.090 1.080 1.090 1,231,1001.090
06/10/2017 1.080 1.090 1.070 1.090 1,585,7001.090
05/10/2017 1.060 1.090 1.060 1.070 2,019,3001.070
04/10/2017 1.060 1.080 1.060 1.060 1,588,0001.060
03/10/2017 1.070 1.080 1.060 1.070 1,603,9001.070
02/10/2017 1.090 1.090 1.070 1.070 1,423,3001.070
29/09/2017 1.090 1.090 1.080 1.090 1,422,0001.090
28/09/2017 1.090 1.100 1.080 1.090 2,525,8001.090
27/09/2017 1.080 1.090 1.080 1.090 1,562,8001.090
26/09/2017 1.090 1.090 1.080 1.080 2,738,5001.080
25/09/2017 1.100 1.110 1.080 1.090 2,610,2001.090
21/09/2017 1.110 1.110 1.100 1.100 1,464,8001.100
20/09/2017 1.110 1.120 1.110 1.110 2,913,5001.110
19/09/2017 1.100 1.120 1.100 1.110 2,029,8001.110
18/09/2017 1.110 1.120 1.090 1.090 5,331,8001.090
15/09/2017 1.120 1.120 1.100 1.100 2,338,3001.100
14/09/2017 1.120 1.130 1.110 1.110 1,582,2001.110
13/09/2017 1.130 1.130 1.110 1.110 1,365,5001.110
12/09/2017 1.130 1.140 1.120 1.130 2,444,6001.130
11/09/2017 1.120 1.140 1.110 1.130 2,976,1001.130
08/09/2017 1.140 1.150 1.120 1.120 1,356,1001.120
07/09/2017 1.120 1.150 1.110 1.140 4,975,9001.140
06/09/2017 1.110 1.120 1.090 1.110 2,697,8001.110
05/09/2017 1.130 1.130 1.100 1.110 4,112,3001.110
30/08/2017 1.130 1.150 1.130 1.150 2,038,4001.150
29/08/2017 1.130 1.130 1.110 1.120 1,706,6001.120
28/08/2017 1.140 1.150 1.130 1.130 1,626,2001.130
25/08/2017 1.150 1.150 1.130 1.150 3,263,7001.150
24/08/2017 1.130 1.150 1.120 1.150 4,862,9001.150
23/08/2017 1.140 1.140 1.130 1.130 7,549,8001.130
22/08/2017 1.120 1.140 1.120 1.130 2,364,3001.130
21/08/2017 1.120 1.130 1.120 1.120 1,492,9001.120
18/08/2017 1.120 1.130 1.110 1.120 3,860,9001.120
17/08/2017 1.120 1.150 1.120 1.140 8,557,6001.140
16/08/2017 1.100 1.130 1.100 1.120 3,873,4001.120
15/08/2017 1.090 1.120 1.080 1.100 5,023,7001.100
14/08/2017 1.070 1.100 1.060 1.080 9,146,6001.080
11/08/2017 1.090 1.090 1.070 1.080 4,502,9001.080
10/08/2017 1.110 1.110 1.080 1.100 10,149,7001.100
09/08/2017 1.120 1.120 1.100 1.100 5,289,3001.100
08/08/2017 1.120 1.130 1.100 1.120 8,283,8001.120
07/08/2017 1.120 1.120 1.100 1.110 5,706,8001.110
04/08/2017 1.120 1.130 1.110 1.110 4,326,7001.110
03/08/2017 1.110 1.150 1.110 1.120 15,135,5001.120
02/08/2017 1.110 1.120 1.100 1.110 4,167,0001.110
01/08/2017 1.130 1.140 1.110 1.110 6,983,1001.110
31/07/2017 1.120 1.140 1.120 1.140 8,933,9001.140
28/07/2017 1.140 1.140 1.110 1.110 6,499,9001.110
27/07/2017 1.130 1.150 1.110 1.130 12,551,2001.130
26/07/2017 1.090 1.140 1.080 1.130 19,710,9001.130
25/07/2017 1.120 1.130 1.070 1.080 16,895,7001.080
24/07/2017 1.150 1.150 1.120 1.120 11,818,9001.120
21/07/2017 1.110 1.150 1.100 1.130 22,694,9001.130

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2017. MalaysiaPLC.com. All Rights Reserved.