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

Historical Price

Historical price from Jan 19, 2024 to Apr 19, 2024

Download historical price
in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a

Summary
Recent 2 weeks (04/04/2024 to 19/04/2024)	0.475	0.485	0.435	0.450	189,930,600	0.450
Previous 2 weeks (20/03/2024 to 03/04/2024)	0.475	0.515	0.435	0.475	442,042,100	0.475
Previous 4 weeks (21/02/2024 to 19/03/2024)	0.515	0.520	0.440	0.470	649,797,400	0.470

Daily Historical Data
19/04/2024	0.455	0.465	0.440	0.450	20,383,200	0.450
18/04/2024	0.455	0.460	0.450	0.455	10,440,000	0.455
17/04/2024	0.450	0.460	0.445	0.455	15,499,500	0.455
16/04/2024	0.460	0.460	0.435	0.455	43,757,700	0.455
15/04/2024	0.465	0.470	0.460	0.465	18,844,500	0.465
12/04/2024	0.465	0.480	0.465	0.470	18,983,500	0.470
09/04/2024	0.480	0.480	0.465	0.470	19,120,000	0.470
08/04/2024	0.475	0.480	0.470	0.480	16,984,300	0.480
05/04/2024	0.470	0.480	0.470	0.475	12,923,500	0.475
04/04/2024	0.475	0.485	0.475	0.475	12,994,400	0.475
03/04/2024	0.480	0.485	0.475	0.475	12,679,100	0.475
02/04/2024	0.490	0.495	0.475	0.485	16,586,600	0.485
01/04/2024	0.495	0.500	0.485	0.490	23,043,200	0.490
29/03/2024	0.490	0.500	0.490	0.490	11,268,000	0.490
27/03/2024	0.485	0.515	0.480	0.490	64,723,200	0.490
26/03/2024	0.480	0.495	0.480	0.480	25,023,000	0.480
25/03/2024	0.485	0.485	0.475	0.480	9,832,100	0.480
22/03/2024	0.485	0.495	0.480	0.480	30,407,100	0.480
21/03/2024	0.475	0.495	0.470	0.485	41,903,500	0.485
20/03/2024	0.475	0.480	0.470	0.475	16,645,700	0.475
19/03/2024	0.490	0.490	0.470	0.470	19,358,400	0.470
18/03/2024	0.480	0.490	0.475	0.490	20,993,900	0.490
15/03/2024	0.480	0.485	0.470	0.480	20,087,700	0.480
14/03/2024	0.475	0.490	0.470	0.480	30,653,600	0.480
13/03/2024	0.460	0.475	0.460	0.470	22,224,200	0.470
12/03/2024	0.465	0.465	0.455	0.460	14,840,800	0.460
11/03/2024	0.450	0.465	0.450	0.460	13,156,300	0.460
08/03/2024	0.455	0.465	0.450	0.450	20,099,300	0.450
07/03/2024	0.450	0.460	0.440	0.455	26,538,500	0.455
06/03/2024	0.455	0.455	0.445	0.445	11,374,900	0.445
05/03/2024	0.465	0.470	0.445	0.450	50,633,100	0.450
04/03/2024	0.455	0.460	0.440	0.450	24,928,400	0.450
01/03/2024	0.460	0.460	0.445	0.455	26,735,700	0.455
29/02/2024	0.455	0.465	0.445	0.455	54,899,700	0.455
28/02/2024	0.490	0.495	0.475	0.475	27,483,500	0.475
27/02/2024	0.490	0.495	0.480	0.490	47,213,300	0.490
26/02/2024	0.500	0.510	0.480	0.485	90,415,000	0.485
23/02/2024	0.500	0.510	0.495	0.495	33,710,400	0.495
22/02/2024	0.500	0.510	0.495	0.495	33,476,700	0.495
21/02/2024	0.515	0.520	0.495	0.500	60,974,000	0.500
20/02/2024	0.520	0.530	0.505	0.515	54,117,000	0.515
19/02/2024	0.535	0.535	0.520	0.520	27,991,000	0.520
16/02/2024	0.530	0.540	0.520	0.535	35,167,800	0.535
15/02/2024	0.540	0.550	0.525	0.530	38,354,600	0.530
14/02/2024	0.540	0.555	0.535	0.540	23,840,100	0.540
13/02/2024	0.530	0.550	0.530	0.545	27,352,600	0.545
09/02/2024	0.530	0.535	0.520	0.525	14,929,700	0.525
08/02/2024	0.520	0.530	0.510	0.525	23,606,000	0.525
07/02/2024	0.540	0.545	0.510	0.515	46,200,200	0.515
06/02/2024	0.515	0.545	0.515	0.540	27,048,400	0.540
05/02/2024	0.525	0.535	0.515	0.515	24,516,300	0.515
02/02/2024	0.550	0.550	0.525	0.530	46,179,000	0.530
31/01/2024	0.570	0.575	0.555	0.555	27,222,400	0.555
30/01/2024	0.570	0.575	0.555	0.565	27,876,800	0.565
29/01/2024	0.585	0.590	0.565	0.570	31,649,900	0.570
26/01/2024	0.585	0.600	0.580	0.585	77,689,900	0.585
24/01/2024	0.565	0.595	0.565	0.580	79,099,000	0.580
23/01/2024	0.575	0.585	0.560	0.565	37,867,200	0.565
22/01/2024	0.555	0.580	0.550	0.575	81,494,800	0.575
19/01/2024	0.530	0.550	0.525	0.545	39,878,100	0.545

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