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

Historical Price

Filter Dates:
/ / To / /

Historical price from May 26, 2017 to Aug 22, 2017



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(09/08/2017 to 22/08/2017)
1.120 1.150 1.060 1.130 54,261,3001.130
Previous 2 weeks
(26/07/2017 to 08/08/2017)
1.090 1.150 1.060 1.120 146,560,1001.120
Previous 4 weeks
(28/06/2017 to 25/07/2017)
1.210 1.240 0.985 1.080 293,870,1001.080
 
Daily Historical Data
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
20/07/2017 1.140 1.160 1.090 1.100 16,942,9001.100
19/07/2017 1.190 1.240 1.130 1.130 46,058,7001.130
18/07/2017 1.070 1.210 1.050 1.170 71,923,9001.170
17/07/2017 1.030 1.070 1.020 1.050 20,607,6001.050
14/07/2017 1.070 1.090 0.985 1.010 36,986,1001.010
13/07/2017 1.140 1.150 1.060 1.060 10,892,1001.060
12/07/2017 1.130 1.150 1.130 1.140 2,332,0001.140
11/07/2017 1.160 1.160 1.120 1.130 7,722,0001.130
10/07/2017 1.170 1.170 1.150 1.160 1,596,2001.160
07/07/2017 1.170 1.180 1.150 1.160 3,821,3001.160
06/07/2017 1.180 1.190 1.160 1.170 2,543,4001.170
05/07/2017 1.190 1.190 1.170 1.180 7,457,5001.180
04/07/2017 1.200 1.200 1.190 1.190 1,402,2001.190
03/07/2017 1.200 1.220 1.190 1.200 2,759,6001.200
30/06/2017 1.210 1.210 1.190 1.200 2,124,2001.200
29/06/2017 1.230 1.230 1.200 1.200 2,195,7001.200
28/06/2017 1.210 1.240 1.200 1.220 5,095,2001.220
23/06/2017 1.210 1.220 1.190 1.200 3,471,8001.200
22/06/2017 1.220 1.220 1.190 1.210 4,810,2001.210
21/06/2017 1.170 1.240 1.160 1.200 16,632,8001.200
20/06/2017 1.160 1.180 1.150 1.170 2,505,0001.170
19/06/2017 1.190 1.200 1.150 1.170 4,466,7001.170
16/06/2017 1.190 1.190 1.180 1.190 1,591,8001.190
15/06/2017 1.190 1.220 1.180 1.190 7,710,7001.190
14/06/2017 1.200 1.210 1.190 1.200 1,715,3001.200
13/06/2017 1.190 1.210 1.180 1.200 3,611,2001.200
09/06/2017 1.190 1.200 1.180 1.190 4,951,6001.190
08/06/2017 1.200 1.200 1.180 1.200 2,452,2001.200
07/06/2017 1.200 1.200 1.180 1.200 4,104,6001.200
06/06/2017 1.220 1.220 1.190 1.190 3,443,1001.190
05/06/2017 1.220 1.230 1.200 1.210 4,927,2001.210
02/06/2017 1.210 1.220 1.200 1.210 2,487,4001.210
01/06/2017 1.220 1.230 1.190 1.210 4,990,5001.210
31/05/2017 1.220 1.230 1.210 1.220 9,539,3001.220
30/05/2017 1.230 1.240 1.220 1.230 3,086,5001.230
29/05/2017 1.240 1.250 1.220 1.230 5,241,5001.230
26/05/2017 1.260 1.260 1.220 1.230 4,114,5001.230

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.