Ekovest Bhd (EKOV)

EKOV
🏛️ 말레이시아 →
0.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 0.42 0.42 0.41 0.42 6.0M
2021-12-30 0.41 0.42 0.41 0.42 5.1M
2021-12-29 0.41 0.42 0.40 0.41 3.2M
2021-12-28 0.40 0.41 0.40 0.41 3.6M
2021-12-27 0.40 0.41 0.40 0.40 3.5M
2021-12-24 0.40 0.40 0.40 0.40 2.5M
2021-12-23 0.40 0.40 0.40 0.40 1.3M
2021-12-22 0.40 0.40 0.39 0.40 1.7M
2021-12-21 0.40 0.40 0.40 0.40 0.5M
2021-12-20 0.39 0.40 0.39 0.40 1.5M
2021-12-17 0.40 0.40 0.40 0.40 2.0M
2021-12-16 0.41 0.41 0.40 0.40 1.7M
2021-12-15 0.41 0.42 0.41 0.41 1.3M
2021-12-14 0.41 0.42 0.40 0.41 4.4M
2021-12-13 0.41 0.42 0.40 0.41 16.8M
2021-12-10 0.38 0.40 0.38 0.40 4.5M
2021-12-09 0.38 0.39 0.38 0.38 1.4M
2021-12-08 0.38 0.39 0.38 0.38 2.7M
2021-12-07 0.38 0.39 0.38 0.38 2.2M
2021-12-06 0.39 0.40 0.38 0.38 2.8M
2021-12-02 0.40 0.40 0.39 0.39 2.5M
2021-12-01 0.39 0.40 0.38 0.40 3.1M
2021-11-30 0.39 0.40 0.39 0.39 5.1M
2021-11-29 0.38 0.39 0.36 0.38 8.0M
2021-11-26 0.39 0.39 0.38 0.38 9.6M
2021-11-25 0.40 0.40 0.39 0.39 1.4M
2021-11-24 0.40 0.40 0.40 0.40 1.6M
2021-11-23 0.40 0.40 0.40 0.40 1.1M
2021-11-22 0.40 0.41 0.40 0.40 1.4M
2021-11-19 0.40 0.40 0.40 0.40 0.8M
2021-11-18 0.40 0.41 0.40 0.40 1.9M
2021-11-17 0.41 0.41 0.40 0.40 2.7M
2021-11-16 0.41 0.41 0.40 0.40 3.4M
2021-11-15 0.42 0.42 0.41 0.41 2.7M
2021-11-12 0.42 0.42 0.41 0.42 7.3M
2021-11-11 0.40 0.41 0.40 0.41 9.5M
2021-11-10 0.39 0.39 0.39 0.39 4.1M
2021-11-09 0.40 0.40 0.39 0.39 2.0M
2021-11-08 0.39 0.40 0.39 0.40 4.7M
2021-11-05 0.40 0.40 0.39 0.40 2.7M
2021-11-03 0.41 0.41 0.39 0.40 8.1M
2021-11-02 0.41 0.41 0.40 0.41 3.7M
2021-11-01 0.41 0.41 0.40 0.40 7.7M
2021-10-29 0.43 0.44 0.42 0.42 9.6M
2021-10-28 0.42 0.43 0.41 0.43 15.1M
2021-10-27 0.41 0.42 0.41 0.42 5.7M
2021-10-26 0.41 0.42 0.41 0.41 3.6M
2021-10-25 0.42 0.42 0.41 0.41 6.6M
2021-10-22 0.42 0.42 0.41 0.42 3.8M
2021-10-21 0.43 0.43 0.42 0.42 4.3M
2021-10-20 0.44 0.44 0.42 0.43 7.2M
2021-10-18 0.41 0.44 0.41 0.44 25.7M
2021-10-15 0.41 0.42 0.41 0.41 5.8M
2021-10-14 0.42 0.42 0.40 0.41 10.3M
2021-10-13 0.41 0.43 0.41 0.42 15.2M
2021-10-12 0.42 0.42 0.41 0.41 5.1M
2021-10-11 0.41 0.42 0.40 0.42 13.2M
2021-10-08 0.41 0.41 0.40 0.40 2.9M
2021-10-07 0.40 0.41 0.39 0.40 8.6M
2021-10-06 0.39 0.40 0.39 0.40 3.5M
2021-10-05 0.40 0.40 0.39 0.39 1.3M
2021-10-04 0.39 0.40 0.39 0.39 5.0M
2021-10-01 0.39 0.40 0.39 0.39 3.3M
2021-09-30 0.39 0.40 0.39 0.39 7.5M
2021-09-29 0.39 0.39 0.39 0.39 2.3M
2021-09-28 0.39 0.39 0.39 0.39 2.8M
2021-09-27 0.39 0.39 0.39 0.39 1.4M
2021-09-24 0.40 0.40 0.39 0.39 4.9M
2021-09-23 0.39 0.40 0.39 0.40 1.5M
2021-09-22 0.39 0.40 0.39 0.39 4.7M
2021-09-21 0.39 0.40 0.39 0.39 3.4M
2021-09-20 0.40 0.40 0.39 0.39 5.8M
2021-09-17 0.40 0.40 0.39 0.40 4.4M
2021-09-15 0.40 0.41 0.40 0.40 4.0M
2021-09-14 0.41 0.42 0.40 0.40 7.5M
2021-09-13 0.41 0.41 0.40 0.41 3.7M
2021-09-10 0.41 0.42 0.41 0.41 5.8M
2021-09-09 0.42 0.42 0.41 0.41 5.5M
2021-09-08 0.43 0.44 0.41 0.42 10.6M
2021-09-07 0.42 0.44 0.42 0.44 16.5M
2021-09-06 0.41 0.42 0.41 0.42 5.5M
2021-09-03 0.40 0.41 0.40 0.41 3.4M
2021-09-02 0.41 0.42 0.40 0.40 4.6M
2021-09-01 0.40 0.42 0.40 0.41 6.3M
2021-08-30 0.40 0.41 0.40 0.40 2.1M
2021-08-27 0.40 0.41 0.40 0.40 3.9M
2021-08-26 0.40 0.41 0.40 0.40 1.9M
2021-08-25 0.41 0.41 0.40 0.40 4.9M
2021-08-24 0.39 0.41 0.39 0.40 9.6M
2021-08-23 0.39 0.39 0.38 0.39 3.1M
2021-08-20 0.38 0.39 0.38 0.39 2.5M
2021-08-19 0.38 0.39 0.38 0.38 4.8M
2021-08-18 0.38 0.39 0.38 0.39 4.7M
2021-08-17 0.38 0.38 0.37 0.38 7.1M
2021-08-16 0.38 0.39 0.37 0.37 7.8M
2021-08-13 0.38 0.38 0.37 0.38 6.4M
2021-08-12 0.38 0.38 0.37 0.38 5.0M
2021-08-11 0.39 0.39 0.38 0.38 10.1M
2021-08-09 0.39 0.39 0.38 0.39 1.8M
2021-08-06 0.39 0.39 0.38 0.39 1.5M
2021-08-05 0.39 0.39 0.38 0.39 3.1M
2021-08-04 0.39 0.39 0.38 0.39 12.6M
2021-08-03 0.39 0.40 0.39 0.39 4.1M
2021-08-02 0.40 0.41 0.39 0.39 8.0M
2021-07-30 0.40 0.42 0.40 0.41 24.4M
2021-07-29 0.40 0.40 0.39 0.40 2.8M
2021-07-28 0.40 0.40 0.39 0.39 2.3M
2021-07-27 0.40 0.40 0.39 0.40 1.9M
2021-07-26 0.40 0.40 0.39 0.39 4.0M
2021-07-23 0.40 0.40 0.39 0.40 3.6M
2021-07-22 0.40 0.40 0.39 0.39 4.2M
2021-07-21 0.40 0.40 0.39 0.40 2.2M
2021-07-19 0.40 0.40 0.39 0.40 3.3M
2021-07-16 0.39 0.40 0.39 0.40 4.3M
2021-07-15 0.39 0.40 0.38 0.40 9.4M
2021-07-14 0.39 0.40 0.39 0.40 7.8M
2021-07-13 0.40 0.40 0.39 0.39 5.1M
2021-07-12 0.40 0.41 0.40 0.40 3.5M
2021-07-09 0.41 0.41 0.40 0.40 6.8M
2021-07-08 0.41 0.41 0.40 0.40 12.5M
2021-07-07 0.42 0.42 0.41 0.42 4.5M
2021-07-06 0.41 0.42 0.41 0.42 4.2M
2021-07-05 0.41 0.42 0.40 0.41 10.4M
2021-07-02 0.42 0.42 0.41 0.42 5.9M
2021-07-01 0.41 0.42 0.41 0.42 2.0M
2021-06-30 0.41 0.42 0.41 0.41 1.8M
2021-06-29 0.41 0.42 0.41 0.41 4.7M
2021-06-28 0.42 0.42 0.41 0.41 10.1M
2021-06-25 0.42 0.43 0.42 0.42 4.9M
2021-06-24 0.43 0.43 0.42 0.42 11.7M
2021-06-23 0.43 0.44 0.43 0.43 7.6M
2021-06-22 0.43 0.44 0.43 0.43 5.9M
2021-06-21 0.43 0.44 0.43 0.43 5.6M
2021-06-18 0.44 0.44 0.43 0.44 4.6M
2021-06-17 0.44 0.44 0.44 0.44 2.1M
2021-06-16 0.45 0.45 0.44 0.44 7.7M
2021-06-15 0.44 0.46 0.44 0.45 8.8M
2021-06-14 0.46 0.46 0.44 0.44 9.4M
2021-06-11 0.43 0.46 0.43 0.46 37.6M
2021-06-10 0.43 0.43 0.42 0.43 5.7M
2021-06-09 0.44 0.44 0.43 0.43 6.7M
2021-06-08 0.42 0.44 0.42 0.43 13.2M
2021-06-04 0.42 0.42 0.41 0.42 4.1M
2021-06-03 0.42 0.43 0.41 0.42 8.0M
2021-06-02 0.43 0.43 0.41 0.42 9.1M
2021-06-01 0.42 0.43 0.42 0.42 4.4M
2021-05-31 0.40 0.42 0.40 0.41 8.8M
2021-05-28 0.41 0.42 0.41 0.41 10.3M
2021-05-27 0.42 0.43 0.40 0.40 40.6M
2021-05-25 0.43 0.43 0.42 0.42 6.4M
2021-05-24 0.43 0.44 0.42 0.43 6.6M
2021-05-21 0.43 0.43 0.40 0.42 20.5M
2021-05-20 0.43 0.44 0.43 0.43 8.1M
2021-05-19 0.44 0.45 0.43 0.43 6.0M
2021-05-18 0.44 0.45 0.43 0.44 3.8M
2021-05-17 0.44 0.44 0.44 0.44 6.3M
2021-05-12 0.44 0.45 0.44 0.44 4.0M
2021-05-11 0.45 0.45 0.44 0.44 4.8M
2021-05-10 0.46 0.46 0.45 0.45 5.3M
2021-05-07 0.46 0.46 0.45 0.46 1.8M
2021-05-06 0.46 0.46 0.45 0.46 7.3M
2021-05-05 0.47 0.47 0.45 0.46 7.5M
2021-05-04 0.45 0.46 0.45 0.46 5.8M
2021-05-03 0.46 0.46 0.45 0.45 15.9M
2021-04-30 0.46 0.46 0.46 0.46 3.5M
2021-04-28 0.46 0.47 0.46 0.46 5.0M
2021-04-27 0.47 0.47 0.46 0.46 10.2M
2021-04-26 0.47 0.47 0.46 0.47 4.7M
2021-04-23 0.47 0.47 0.46 0.47 16.6M
2021-04-22 0.48 0.49 0.47 0.47 34.6M
2021-04-21 0.48 0.48 0.47 0.48 4.9M
2021-04-20 0.47 0.48 0.47 0.47 5.7M
2021-04-19 0.47 0.47 0.47 0.47 4.5M
2021-04-16 0.48 0.48 0.47 0.47 9.9M
2021-04-15 0.48 0.49 0.47 0.47 12.8M
2021-04-14 0.48 0.49 0.48 0.48 3.5M
2021-04-13 0.49 0.49 0.48 0.48 14.4M
2021-04-12 0.49 0.49 0.49 0.49 3.8M
2021-04-09 0.49 0.49 0.49 0.49 6.7M
2021-04-08 0.49 0.50 0.49 0.49 8.7M
2021-04-07 0.50 0.50 0.49 0.49 10.2M
2021-04-06 0.51 0.52 0.49 0.50 29.0M
2021-04-05 0.50 0.51 0.50 0.51 15.0M
2021-04-02 0.51 0.51 0.49 0.49 10.7M
2021-04-01 0.49 0.52 0.48 0.50 23.2M
2021-03-31 0.49 0.49 0.48 0.49 7.1M
2021-03-30 0.50 0.50 0.49 0.49 5.7M
2021-03-29 0.49 0.50 0.49 0.50 6.7M
2021-03-26 0.49 0.50 0.49 0.49 5.2M
2021-03-25 0.49 0.49 0.48 0.48 2.6M
2021-03-24 0.49 0.49 0.48 0.49 7.6M
2021-03-23 0.48 0.49 0.48 0.49 13.4M
2021-03-22 0.49 0.49 0.48 0.48 6.1M
2021-03-19 0.50 0.50 0.49 0.49 9.6M
2021-03-18 0.50 0.51 0.49 0.50 10.6M
2021-03-17 0.50 0.50 0.49 0.50 10.1M
2021-03-16 0.51 0.51 0.49 0.50 19.6M
2021-03-15 0.51 0.52 0.51 0.51 9.4M
2021-03-12 0.51 0.52 0.51 0.51 13.2M
2021-03-11 0.51 0.53 0.50 0.51 51.4M
2021-03-10 0.51 0.52 0.50 0.51 36.0M
2021-03-09 0.49 0.51 0.49 0.50 38.3M
2021-03-08 0.48 0.51 0.48 0.49 45.0M
2021-03-05 0.47 0.49 0.46 0.48 27.2M
2021-03-04 0.47 0.47 0.47 0.47 3.5M
2021-03-03 0.47 0.47 0.46 0.47 10.2M
2021-03-02 0.48 0.49 0.47 0.47 11.9M
2021-03-01 0.47 0.49 0.47 0.48 14.7M
2021-02-26 0.47 0.47 0.46 0.47 13.3M
2021-02-25 0.48 0.48 0.47 0.48 4.5M
2021-02-24 0.48 0.49 0.47 0.48 12.6M
2021-02-23 0.47 0.48 0.47 0.48 10.1M
2021-02-22 0.46 0.49 0.46 0.47 31.1M
2021-02-19 0.46 0.47 0.46 0.47 9.6M
2021-02-18 0.47 0.47 0.46 0.46 8.9M
2021-02-17 0.47 0.48 0.46 0.47 11.4M
2021-02-16 0.46 0.47 0.46 0.47 10.8M
2021-02-15 0.45 0.46 0.45 0.46 7.3M
2021-02-11 0.45 0.45 0.45 0.45 3.4M
2021-02-10 0.46 0.46 0.45 0.45 8.7M
2021-02-09 0.45 0.46 0.45 0.46 7.1M
2021-02-08 0.46 0.47 0.45 0.45 16.5M
2021-02-05 0.47 0.47 0.46 0.46 8.4M
2021-02-04 0.46 0.48 0.45 0.47 19.0M
2021-02-03 0.45 0.46 0.44 0.46 10.0M
2021-02-02 0.44 0.45 0.44 0.44 2.8M
2021-01-29 0.44 0.46 0.43 0.44 12.6M
2021-01-27 0.44 0.44 0.43 0.44 3.5M
2021-01-26 0.44 0.44 0.43 0.44 5.0M
2021-01-25 0.45 0.45 0.42 0.42 34.0M
2021-01-22 0.45 0.46 0.45 0.45 3.4M
2021-01-21 0.45 0.46 0.45 0.45 1.9M
2021-01-20 0.46 0.46 0.45 0.45 6.1M
2021-01-19 0.46 0.46 0.45 0.46 4.2M
2021-01-18 0.46 0.46 0.45 0.46 6.8M
2021-01-15 0.46 0.47 0.46 0.46 3.8M
2021-01-14 0.46 0.47 0.46 0.46 6.1M
2021-01-13 0.46 0.47 0.45 0.46 9.4M
2021-01-12 0.45 0.46 0.44 0.46 23.8M
2021-01-11 0.44 0.47 0.43 0.45 16.7M
2021-01-08 0.46 0.46 0.44 0.44 31.2M
2021-01-07 0.46 0.46 0.45 0.46 21.6M
2021-01-06 0.48 0.48 0.47 0.47 17.1M
2021-01-05 0.48 0.48 0.47 0.48 16.1M
2021-01-04 0.50 0.50 0.47 0.48 73.2M