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

Historical Price

Filter Dates:
/ / To / /

Historical price from Sep 20, 2017 to Dec 15, 2017



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(04/12/2017 to 15/12/2017)
0.965 0.970 0.890 0.920 73,828,4000.920
Previous 2 weeks
(17/11/2017 to 30/11/2017)
0.975 0.980 0.890 0.955 119,698,8000.955
Previous 4 weeks
(20/10/2017 to 16/11/2017)
1.160 1.180 0.910 0.970 704,210,9000.970
 
Daily Historical Data
15/12/2017 0.930 0.935 0.920 0.920 7,349,9000.920
14/12/2017 0.920 0.950 0.915 0.930 32,793,5000.930
13/12/2017 0.920 0.930 0.910 0.920 4,843,7000.920
12/12/2017 0.925 0.925 0.910 0.920 2,175,5000.920
11/12/2017 0.910 0.940 0.890 0.925 7,472,4000.925
08/12/2017 0.920 0.930 0.910 0.910 5,451,1000.910
07/12/2017 0.935 0.940 0.910 0.930 3,704,5000.930
06/12/2017 0.940 0.945 0.930 0.935 2,788,7000.935
05/12/2017 0.960 0.960 0.925 0.935 4,358,1000.935
04/12/2017 0.965 0.970 0.950 0.950 2,891,0000.950
30/11/2017 0.960 0.960 0.950 0.955 3,469,4000.955
29/11/2017 0.955 0.965 0.950 0.955 5,040,3000.955
28/11/2017 0.960 0.960 0.950 0.950 4,837,3000.950
27/11/2017 0.960 0.970 0.955 0.960 3,727,6000.960
24/11/2017 0.965 0.965 0.960 0.960 3,046,5000.960
23/11/2017 0.970 0.975 0.960 0.960 3,683,5000.960
22/11/2017 0.965 0.970 0.960 0.970 5,528,2000.970
21/11/2017 0.970 0.975 0.960 0.960 4,179,7000.960
20/11/2017 0.970 0.975 0.965 0.970 4,692,2000.970
17/11/2017 0.975 0.980 0.965 0.965 7,665,7000.965
16/11/2017 0.985 0.990 0.965 0.970 13,956,7000.970
15/11/2017 0.985 0.990 0.980 0.985 7,477,7000.985
14/11/2017 0.995 1.000 0.980 0.985 13,011,2000.985
13/11/2017 0.985 1.000 0.985 0.995 22,281,4000.995
10/11/2017 0.985 0.995 0.980 0.985 9,024,4000.985
09/11/2017 0.985 0.995 0.985 0.985 14,201,1000.985
08/11/2017 0.985 1.010 0.970 0.990 48,726,0000.990
07/11/2017 0.995 0.995 0.970 0.980 31,517,5000.980
06/11/2017 0.995 1.010 0.985 0.985 40,624,0000.985
03/11/2017 0.990 0.995 0.975 0.980 27,963,5000.980
02/11/2017 0.960 1.010 0.960 0.990 92,231,9000.990
01/11/2017 1.010 1.100 0.910 0.950 366,503,1000.950
31/10/2017 - - - - 0-
30/10/2017 - - - - 0-
27/10/2017 1.160 1.180 1.150 1.160 3,639,8001.160
26/10/2017 1.140 1.170 1.130 1.160 2,025,4001.160
25/10/2017 1.150 1.160 1.140 1.150 1,881,3001.150
24/10/2017 1.160 1.170 1.140 1.150 2,247,7001.150
23/10/2017 1.150 1.180 1.150 1.160 3,180,1001.160
20/10/2017 1.160 1.170 1.130 1.150 3,718,1001.150
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

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.