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

Historical Price

Historical price from Feb 19, 2025 to May 20, 2025

Download historical price
in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a

Summary
Recent 2 weeks (06/05/2025 to 20/05/2025)	0.345	0.395	0.320	0.375	193,118,500	0.375
Previous 2 weeks (21/04/2025 to 05/05/2025)	0.295	0.395	0.285	0.330	305,496,000	0.330
Previous 4 weeks (20/03/2025 to 18/04/2025)	0.295	0.335	0.245	0.295	191,299,600	0.295

Daily Historical Data
20/05/2025	0.375	0.380	0.365	0.375	6,876,700	0.375
19/05/2025	0.390	0.390	0.370	0.375	21,587,100	0.375
16/05/2025	0.390	0.395	0.370	0.390	35,715,500	0.390
15/05/2025	0.355	0.390	0.355	0.390	57,537,600	0.390
14/05/2025	0.340	0.355	0.340	0.350	18,332,900	0.350
13/05/2025	0.335	0.340	0.330	0.340	5,727,300	0.340
09/05/2025	0.330	0.330	0.325	0.325	6,752,300	0.325
08/05/2025	0.330	0.335	0.325	0.330	2,827,400	0.330
07/05/2025	0.330	0.330	0.325	0.330	5,514,000	0.330
06/05/2025	0.345	0.350	0.320	0.325	32,247,700	0.325
05/05/2025	0.330	0.335	0.320	0.330	11,798,700	0.330
02/05/2025	0.315	0.335	0.310	0.330	19,750,500	0.330
30/04/2025	0.310	0.320	0.305	0.310	8,126,700	0.310
29/04/2025	0.310	0.320	0.305	0.305	8,456,100	0.305
28/04/2025	0.320	0.320	0.310	0.310	12,315,500	0.310
25/04/2025	0.320	0.325	0.315	0.320	6,144,800	0.320
24/04/2025	0.310	0.325	0.300	0.315	20,564,600	0.315
23/04/2025	0.295	0.310	0.295	0.310	13,586,700	0.310
22/04/2025	0.290	0.300	0.285	0.295	6,443,600	0.295
21/04/2025	0.295	0.300	0.290	0.295	5,190,300	0.295
18/04/2025	0.285	0.300	0.285	0.295	9,540,700	0.295
17/04/2025	0.305	0.310	0.290	0.295	21,918,600	0.295
16/04/2025	0.320	0.330	0.310	0.315	17,232,800	0.315
15/04/2025	0.325	0.335	0.315	0.320	29,645,200	0.320
14/04/2025	0.285	0.330	0.285	0.325	33,997,800	0.325
11/04/2025	0.260	0.290	0.260	0.285	9,323,500	0.285
10/04/2025	0.270	0.275	0.265	0.265	4,844,300	0.265
09/04/2025	0.260	0.260	0.245	0.260	7,970,800	0.260
08/04/2025	0.255	0.265	0.255	0.260	8,879,300	0.260
07/04/2025	0.265	0.265	0.245	0.250	12,500,100	0.250
04/04/2025	0.270	0.280	0.270	0.275	3,500,000	0.275
03/04/2025	0.280	0.285	0.275	0.275	2,177,700	0.275
02/04/2025	0.285	0.285	0.280	0.280	889,800	0.280
28/03/2025	0.285	0.290	0.280	0.285	2,774,800	0.285
27/03/2025	0.280	0.290	0.275	0.285	4,875,200	0.285
26/03/2025	0.290	0.290	0.275	0.280	3,473,700	0.280
25/03/2025	0.280	0.290	0.280	0.290	2,056,600	0.290
24/03/2025	0.285	0.285	0.275	0.280	4,884,900	0.280
21/03/2025	0.295	0.295	0.280	0.285	7,731,900	0.285
20/03/2025	0.295	0.295	0.290	0.295	3,081,900	0.295
19/03/2025	0.290	0.295	0.290	0.290	4,282,400	0.290
17/03/2025	0.295	0.305	0.290	0.290	5,300,300	0.290
14/03/2025	0.270	0.295	0.270	0.295	6,817,400	0.295
13/03/2025	0.265	0.275	0.265	0.270	8,031,100	0.270
12/03/2025	0.265	0.270	0.260	0.265	5,070,900	0.265
11/03/2025	0.270	0.270	0.260	0.265	20,135,200	0.265
10/03/2025	0.280	0.285	0.275	0.275	7,338,400	0.275
07/03/2025	0.280	0.285	0.280	0.285	3,659,200	0.285
06/03/2025	0.280	0.290	0.280	0.280	7,601,600	0.280
05/03/2025	0.270	0.290	0.270	0.275	11,248,500	0.275
04/03/2025	0.290	0.290	0.265	0.270	11,084,900	0.270
03/03/2025	0.295	0.295	0.285	0.290	8,044,400	0.290
28/02/2025	0.305	0.305	0.290	0.290	10,987,700	0.290
27/02/2025	0.310	0.310	0.300	0.305	4,086,900	0.305
26/02/2025	0.300	0.310	0.300	0.305	7,865,300	0.305
25/02/2025	0.310	0.310	0.300	0.305	7,884,500	0.305
24/02/2025	0.315	0.315	0.310	0.310	5,255,300	0.310
21/02/2025	0.315	0.320	0.310	0.315	9,354,000	0.315
20/02/2025	0.330	0.330	0.305	0.315	18,466,700	0.315
19/02/2025	0.325	0.330	0.320	0.330	10,460,700	0.330

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