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
2024-12-31 0.37 0.37 0.36 0.37 7.6M
2024-12-30 0.37 0.38 0.36 0.37 21.5M
2024-12-27 0.36 0.37 0.36 0.37 20.3M
2024-12-26 0.35 0.36 0.35 0.36 10.6M
2024-12-24 0.35 0.36 0.35 0.35 4.5M
2024-12-23 0.36 0.36 0.35 0.35 6.2M
2024-12-20 0.35 0.36 0.35 0.36 7.0M
2024-12-19 0.35 0.36 0.35 0.35 9.7M
2024-12-18 0.35 0.36 0.35 0.35 6.4M
2024-12-17 0.36 0.36 0.35 0.36 5.7M
2024-12-16 0.36 0.37 0.36 0.36 9.0M
2024-12-13 0.35 0.36 0.35 0.36 6.5M
2024-12-12 0.36 0.36 0.35 0.36 10.4M
2024-12-11 0.36 0.36 0.35 0.36 8.3M
2024-12-10 0.36 0.36 0.36 0.36 5.3M
2024-12-09 0.36 0.37 0.36 0.36 7.6M
2024-12-06 0.37 0.37 0.36 0.37 7.2M
2024-12-05 0.37 0.38 0.37 0.37 6.4M
2024-12-04 0.37 0.38 0.37 0.37 14.2M
2024-12-03 0.36 0.37 0.36 0.37 8.8M
2024-12-02 0.36 0.37 0.36 0.36 7.0M
2024-11-29 0.36 0.36 0.35 0.36 3.8M
2024-11-28 0.36 0.36 0.35 0.36 5.8M
2024-11-27 0.36 0.36 0.35 0.36 5.7M
2024-11-26 0.36 0.36 0.35 0.36 2.3M
2024-11-25 0.36 0.36 0.35 0.36 2.6M
2024-11-22 0.35 0.36 0.35 0.35 7.5M
2024-11-21 0.35 0.36 0.35 0.35 10.2M
2024-11-20 0.36 0.36 0.35 0.36 7.3M
2024-11-19 0.36 0.37 0.36 0.36 13.5M
2024-11-18 0.36 0.36 0.36 0.36 9.5M
2024-11-15 0.37 0.37 0.36 0.36 5.6M
2024-11-14 0.37 0.37 0.36 0.37 4.5M
2024-11-13 0.36 0.37 0.36 0.37 8.1M
2024-11-12 0.37 0.37 0.36 0.36 15.1M
2024-11-11 0.37 0.38 0.36 0.37 17.1M
2024-11-08 0.39 0.40 0.38 0.38 23.5M
2024-11-07 0.38 0.41 0.36 0.39 93.5M
2024-11-06 0.35 0.37 0.35 0.37 24.0M
2024-11-05 0.35 0.36 0.35 0.35 8.0M
2024-11-04 0.34 0.36 0.34 0.35 11.9M
2024-11-01 0.34 0.35 0.34 0.34 6.0M
2024-10-30 0.34 0.35 0.34 0.34 12.2M
2024-10-29 0.35 0.35 0.34 0.35 11.0M
2024-10-28 0.36 0.36 0.34 0.35 21.5M
2024-10-25 0.36 0.36 0.36 0.36 6.2M
2024-10-24 0.37 0.37 0.36 0.36 10.5M
2024-10-23 0.37 0.38 0.37 0.37 4.6M
2024-10-22 0.37 0.38 0.37 0.37 11.5M
2024-10-21 0.37 0.38 0.37 0.37 16.9M
2024-10-18 0.38 0.38 0.37 0.38 10.8M
2024-10-17 0.37 0.38 0.37 0.38 8.9M
2024-10-16 0.38 0.38 0.37 0.37 16.4M
2024-10-15 0.37 0.38 0.37 0.38 27.0M
2024-10-14 0.38 0.38 0.37 0.37 10.1M
2024-10-11 0.38 0.38 0.37 0.38 10.5M
2024-10-10 0.38 0.39 0.38 0.38 22.9M
2024-10-09 0.38 0.38 0.37 0.38 18.8M
2024-10-08 0.37 0.38 0.36 0.37 23.9M
2024-10-07 0.37 0.38 0.36 0.37 16.5M
2024-10-04 0.37 0.37 0.36 0.37 9.1M
2024-10-03 0.38 0.38 0.37 0.37 9.5M
2024-10-02 0.38 0.39 0.37 0.37 16.8M
2024-10-01 0.37 0.39 0.37 0.39 14.1M
2024-09-30 0.37 0.37 0.36 0.37 10.5M
2024-09-27 0.38 0.38 0.36 0.37 6.3M
2024-09-26 0.37 0.38 0.36 0.37 15.7M
2024-09-25 0.38 0.38 0.36 0.37 18.5M
2024-09-24 0.38 0.39 0.37 0.38 14.8M
2024-09-23 0.39 0.41 0.38 0.38 63.8M
2024-09-20 0.38 0.39 0.37 0.39 56.1M
2024-09-19 0.36 0.38 0.36 0.37 29.8M
2024-09-18 0.35 0.36 0.35 0.36 10.2M
2024-09-17 0.35 0.36 0.34 0.35 28.0M
2024-09-13 0.33 0.35 0.33 0.34 27.3M
2024-09-12 0.33 0.34 0.33 0.33 21.6M
2024-09-11 0.34 0.34 0.32 0.33 31.8M
2024-09-10 0.35 0.36 0.33 0.34 30.6M
2024-09-09 0.36 0.36 0.35 0.35 16.4M
2024-09-06 0.36 0.37 0.36 0.36 11.3M
2024-09-05 0.38 0.38 0.36 0.36 23.7M
2024-09-04 0.38 0.38 0.37 0.38 15.9M
2024-09-03 0.39 0.40 0.38 0.39 23.1M
2024-09-02 0.36 0.39 0.36 0.39 41.9M
2024-08-30 0.36 0.37 0.36 0.36 40.7M
2024-08-29 0.37 0.38 0.36 0.36 21.9M
2024-08-28 0.37 0.38 0.37 0.37 29.3M
2024-08-27 0.38 0.38 0.37 0.38 9.0M
2024-08-26 0.38 0.38 0.37 0.38 8.6M
2024-08-23 0.39 0.39 0.37 0.38 23.6M
2024-08-22 0.39 0.39 0.38 0.39 18.1M
2024-08-21 0.39 0.40 0.38 0.38 18.1M
2024-08-20 0.40 0.40 0.38 0.39 30.3M
2024-08-19 0.40 0.41 0.39 0.40 19.1M
2024-08-16 0.40 0.40 0.39 0.40 9.4M
2024-08-15 0.40 0.40 0.39 0.39 17.6M
2024-08-14 0.40 0.41 0.39 0.40 19.4M
2024-08-13 0.41 0.41 0.40 0.40 19.2M
2024-08-12 0.40 0.42 0.40 0.41 40.3M
2024-08-09 0.40 0.42 0.40 0.41 48.6M
2024-08-08 0.40 0.41 0.39 0.39 76.7M
2024-08-07 0.38 0.42 0.37 0.41 81.7M
2024-08-06 0.39 0.40 0.38 0.38 94.1M
2024-08-05 0.42 0.42 0.37 0.38 89.2M
2024-08-02 0.44 0.44 0.43 0.43 44.7M
2024-08-01 0.46 0.46 0.44 0.44 57.1M
2024-07-31 0.45 0.46 0.44 0.45 29.6M
2024-07-30 0.45 0.46 0.45 0.45 34.5M
2024-07-29 0.46 0.47 0.44 0.45 96.2M
2024-07-26 0.47 0.48 0.46 0.47 51.8M
2024-07-25 0.49 0.49 0.47 0.47 60.6M
2024-07-24 0.50 0.50 0.47 0.49 97.2M
2024-07-23 0.56 0.58 0.49 0.49 262.9M
2024-07-22 0.57 0.57 0.54 0.56 77.4M
2024-07-19 0.57 0.58 0.56 0.57 68.2M
2024-07-18 0.56 0.58 0.56 0.58 87.8M
2024-07-17 0.52 0.56 0.52 0.56 146.1M
2024-07-16 0.52 0.53 0.51 0.52 54.5M
2024-07-15 0.49 0.53 0.49 0.52 159.4M
2024-07-12 0.48 0.51 0.47 0.51 81.9M
2024-07-11 0.47 0.48 0.46 0.48 70.1M
2024-07-10 0.47 0.47 0.46 0.47 13.4M
2024-07-09 0.46 0.48 0.46 0.47 15.3M
2024-07-05 0.47 0.48 0.46 0.46 27.1M
2024-07-04 0.47 0.48 0.46 0.47 44.9M
2024-07-03 0.45 0.47 0.45 0.47 51.5M
2024-07-02 0.44 0.45 0.44 0.45 37.0M
2024-07-01 0.44 0.45 0.44 0.44 15.4M
2024-06-28 0.44 0.45 0.43 0.44 14.6M
2024-06-27 0.45 0.45 0.43 0.43 16.4M
2024-06-26 0.44 0.45 0.44 0.44 13.6M
2024-06-25 0.45 0.45 0.44 0.44 12.7M
2024-06-24 0.45 0.45 0.44 0.44 18.4M
2024-06-21 0.45 0.46 0.45 0.45 16.2M
2024-06-20 0.46 0.46 0.45 0.45 18.5M
2024-06-19 0.47 0.47 0.45 0.46 21.4M
2024-06-18 0.47 0.48 0.46 0.46 11.3M
2024-06-14 0.48 0.48 0.47 0.47 21.1M
2024-06-13 0.48 0.49 0.47 0.48 27.8M
2024-06-12 0.49 0.49 0.47 0.48 51.9M
2024-06-11 0.47 0.50 0.47 0.49 126.1M
2024-06-10 0.46 0.47 0.46 0.47 21.7M
2024-06-07 0.46 0.48 0.46 0.47 35.7M
2024-06-06 0.44 0.47 0.44 0.46 59.6M
2024-06-05 0.45 0.45 0.44 0.44 19.0M
2024-06-04 0.45 0.46 0.45 0.45 9.9M
2024-05-31 0.46 0.46 0.45 0.45 8.2M
2024-05-30 0.45 0.46 0.45 0.45 15.9M
2024-05-29 0.46 0.46 0.45 0.45 9.4M
2024-05-28 0.46 0.46 0.45 0.46 8.6M
2024-05-27 0.46 0.47 0.45 0.46 19.3M
2024-05-24 0.47 0.47 0.46 0.46 10.1M
2024-05-23 0.47 0.47 0.46 0.47 17.6M
2024-05-21 0.48 0.48 0.46 0.47 18.2M
2024-05-20 0.47 0.49 0.47 0.48 42.5M
2024-05-17 0.46 0.48 0.46 0.47 39.3M
2024-05-16 0.46 0.47 0.46 0.46 12.6M
2024-05-15 0.47 0.47 0.46 0.46 15.3M
2024-05-14 0.47 0.48 0.47 0.47 26.1M
2024-05-13 0.46 0.47 0.46 0.47 17.7M
2024-05-10 0.46 0.47 0.46 0.46 20.7M
2024-05-09 0.46 0.47 0.46 0.46 23.8M
2024-05-08 0.48 0.48 0.46 0.46 22.0M
2024-05-07 0.46 0.48 0.45 0.47 66.4M
2024-05-06 0.45 0.46 0.45 0.46 18.1M
2024-05-03 0.45 0.45 0.45 0.45 8.8M
2024-05-02 0.45 0.46 0.45 0.45 9.7M
2024-04-30 0.45 0.45 0.44 0.45 22.5M
2024-04-29 0.46 0.46 0.45 0.45 15.1M
2024-04-26 0.45 0.46 0.44 0.45 22.5M
2024-04-25 0.47 0.47 0.45 0.45 76.0M
2024-04-24 0.46 0.47 0.46 0.46 18.0M
2024-04-23 0.46 0.47 0.45 0.46 11.6M
2024-04-22 0.45 0.47 0.45 0.46 12.8M
2024-04-19 0.46 0.47 0.44 0.45 20.4M
2024-04-18 0.46 0.46 0.45 0.46 10.4M
2024-04-17 0.45 0.46 0.45 0.46 15.5M
2024-04-16 0.46 0.46 0.44 0.46 43.8M
2024-04-15 0.47 0.47 0.46 0.47 18.8M
2024-04-12 0.47 0.48 0.47 0.47 19.0M
2024-04-09 0.48 0.48 0.47 0.47 19.1M
2024-04-08 0.48 0.48 0.47 0.48 17.0M
2024-04-05 0.47 0.48 0.47 0.48 12.9M
2024-04-04 0.48 0.49 0.48 0.48 13.0M
2024-04-03 0.48 0.49 0.48 0.48 12.7M
2024-04-02 0.49 0.50 0.48 0.49 16.6M
2024-04-01 0.50 0.50 0.49 0.49 23.0M
2024-03-29 0.49 0.50 0.49 0.49 11.3M
2024-03-27 0.49 0.52 0.48 0.49 64.7M
2024-03-26 0.48 0.50 0.48 0.48 25.0M
2024-03-25 0.49 0.49 0.48 0.48 9.8M
2024-03-22 0.49 0.50 0.48 0.48 30.4M
2024-03-21 0.48 0.50 0.47 0.49 41.9M
2024-03-20 0.48 0.48 0.47 0.48 16.6M
2024-03-19 0.49 0.49 0.47 0.47 19.4M
2024-03-18 0.48 0.49 0.48 0.49 21.0M
2024-03-15 0.48 0.49 0.47 0.48 20.1M
2024-03-14 0.48 0.49 0.47 0.48 30.7M
2024-03-13 0.46 0.48 0.46 0.47 22.2M
2024-03-12 0.47 0.47 0.46 0.46 14.8M
2024-03-11 0.45 0.47 0.45 0.46 13.2M
2024-03-08 0.46 0.47 0.45 0.45 20.1M
2024-03-07 0.45 0.46 0.44 0.46 26.5M
2024-03-06 0.46 0.46 0.45 0.45 11.4M
2024-03-05 0.47 0.47 0.45 0.45 50.6M
2024-03-04 0.46 0.46 0.44 0.45 24.9M
2024-03-01 0.46 0.46 0.45 0.46 26.7M
2024-02-29 0.46 0.47 0.45 0.46 54.9M
2024-02-28 0.49 0.50 0.48 0.48 27.5M
2024-02-27 0.49 0.50 0.48 0.49 47.2M
2024-02-26 0.50 0.51 0.48 0.49 90.4M
2024-02-23 0.50 0.51 0.50 0.50 33.7M
2024-02-22 0.50 0.51 0.50 0.50 33.5M
2024-02-21 0.52 0.52 0.50 0.50 61.0M
2024-02-20 0.52 0.53 0.51 0.52 54.1M
2024-02-19 0.54 0.54 0.52 0.52 28.0M
2024-02-16 0.53 0.54 0.52 0.54 35.2M
2024-02-15 0.54 0.55 0.53 0.53 38.4M
2024-02-14 0.54 0.56 0.54 0.54 23.8M
2024-02-13 0.53 0.55 0.53 0.55 27.4M
2024-02-09 0.53 0.54 0.52 0.53 14.9M
2024-02-08 0.52 0.53 0.51 0.53 23.6M
2024-02-07 0.54 0.55 0.51 0.52 46.2M
2024-02-06 0.52 0.55 0.52 0.54 27.0M
2024-02-05 0.53 0.54 0.52 0.52 24.5M
2024-02-02 0.55 0.55 0.53 0.53 46.2M
2024-01-31 0.57 0.58 0.56 0.56 27.2M
2024-01-30 0.57 0.58 0.56 0.57 27.9M
2024-01-29 0.59 0.59 0.57 0.57 31.6M
2024-01-26 0.59 0.60 0.58 0.59 77.7M
2024-01-24 0.57 0.60 0.57 0.58 79.1M
2024-01-23 0.58 0.59 0.56 0.57 37.9M
2024-01-22 0.56 0.58 0.55 0.58 81.5M
2024-01-19 0.53 0.55 0.53 0.55 39.9M
2024-01-18 0.56 0.56 0.51 0.53 87.4M
2024-01-17 0.56 0.56 0.54 0.56 103.7M
2024-01-16 0.60 0.60 0.56 0.56 78.5M
2024-01-15 0.60 0.61 0.59 0.60 109.3M
2024-01-12 0.55 0.61 0.55 0.59 141.3M
2024-01-11 0.58 0.58 0.54 0.55 61.7M
2024-01-10 0.56 0.58 0.55 0.57 49.2M
2024-01-09 0.60 0.60 0.56 0.56 82.0M
2024-01-08 0.57 0.62 0.56 0.59 213.9M
2024-01-05 0.55 0.57 0.55 0.56 59.4M
2024-01-04 0.54 0.57 0.54 0.55 153.6M
2024-01-03 0.51 0.55 0.50 0.54 84.8M
2024-01-02 0.50 0.51 0.49 0.51 32.0M