Bursa Malaysia · 8877 · stock

Ekovest Berhad (8877) stock price history

Every Bursa Malaysia trading session of Ekovest Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8877 data, free keyYear by year table

8877 adjusted close, 2000 to 2026

8877Ekovest Berhad
MYR 0.1800-54.4% over one year
20052010201520202025
MYR 1.37
All time high, 2017
MYR 0.4150
52 week high, MYR 0.1700 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

8877 key facts

  • Ekovest Berhad (8877) closed at MYR 0.1800 on Sep 28, 2026 on Bursa Malaysia.
  • 8877's all time high close is MYR 1.37, set on May 2, 2017; its all time low close is MYR 0.0659 on Dec 1, 2005.
  • 8877's 52 week range is MYR 0.1700 to MYR 0.4150.
  • 8877 returned -54.4% over the year to Sep 28, 2026 and -53.2% over five years.
  • Over ten years 8877 returned -68%, -10.7% a year compounded.
  • 8877's deepest drawdown was -90.4% from Mar 27, 2000 to Dec 1, 2005.
  • DataCedar holds 6,680 daily sessions of 8877 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8877 price chart, 2000 to 2026

8877 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0709MYR 0.1860MYR 0.4884MYR 1.28200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8877 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-10.0%
6 months-14.3%
Year to date-35.7%
1 year-54.4%
3 years-67.9%
5 years-53.2%
10 years-67.8%
Since Jan 3, 2000-19.1%
Compound annual growth, 26.7 years-0.8%

8877 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.37 on May 2, 2017
All time low close
MYR 0.0659 on Dec 1, 2005
52 week high
MYR 0.4150 on Oct 10, 2025
52 week low
MYR 0.1700 on Sep 21, 2026
Deepest drawdown
-90.4% from Mar 27, 2000 to Dec 1, 2005, recovered Nov 9, 2016
Best single session
+44.8% on Apr 22, 2019
Worst single session
-20.4% on Mar 16, 2020
Volatility, 1 year annualised
41.2%
Sessions closing higher, 1 year
22%
Best calendar year
2016, +127%
Worst calendar year
2005, -54%

8877 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2850MYR 0.3000MYR 0.1700MYR 0.1800-35.7%1.3B184
2025MYR 0.3650MYR 0.4700MYR 0.2450MYR 0.2800-23.3%3.5B244
2024MYR 0.4950MYR 0.6200MYR 0.3200MYR 0.3650-25.5%7.9B247
2023MYR 0.3400MYR 0.6150MYR 0.3350MYR 0.4900+44.1%5.8B244
2022MYR 0.4150MYR 0.5050MYR 0.3000MYR 0.3400-18.1%1.3B243
2021MYR 0.4950MYR 0.5300MYR 0.3600MYR 0.4150-20.2%2.1B245
2020MYR 0.7823MYR 0.8071MYR 0.2822MYR 0.5200-33.1%9.2B247
2019MYR 0.4352MYR 1.02MYR 0.4255MYR 0.7774+78.6%9.9B246
2018MYR 0.8892MYR 1.13MYR 0.4016MYR 0.4352-50.8%2B244
2017MYR 0.6973MYR 1.42MYR 0.6973MYR 0.8844+26.8%3.2B253
2016MYR 0.3193MYR 0.7617MYR 0.2959MYR 0.6973+126.5%841M250
2015MYR 0.2997MYR 0.3366MYR 0.2445MYR 0.3078+1.8%46.7M246
2014MYR 0.3381MYR 0.4071MYR 0.2785MYR 0.3025-10.8%128.8M247
2013MYR 0.2864MYR 0.3622MYR 0.2771MYR 0.3392+18.4%104.6M246
2012MYR 0.2900MYR 0.3332MYR 0.2673MYR 0.2864+1.9%45.1M245
2011MYR 0.2230MYR 0.4570MYR 0.2230MYR 0.2811+29.2%760M244
2010MYR 0.1585MYR 0.2208MYR 0.1487MYR 0.2176+38.2%217.4M249
2009MYR 0.1056MYR 0.1923MYR 0.1016MYR 0.1574+53.5%96.2M248
2008MYR 0.2042MYR 0.2314MYR 0.0664MYR 0.1026-48.3%591.1M248
2007MYR 0.1311MYR 0.3695MYR 0.1282MYR 0.1983+51.3%2.2B249
2006MYR 0.0709MYR 0.1904MYR 0.0704MYR 0.1311+86.2%594.1M259
2005MYR 0.1525MYR 0.1661MYR 0.0645MYR 0.0704-53.8%59.3M247
2004MYR 0.2549MYR 0.2873MYR 0.1401MYR 0.1525-40.2%75M262
2003MYR 0.1946MYR 0.2996MYR 0.1507MYR 0.2549+31.0%139.7M261
2002MYR 0.2173MYR 0.2932MYR 0.1852MYR 0.1946-10.5%189.6M261
2001MYR 0.2257MYR 0.2476MYR 0.1238MYR 0.2173-3.7%127.7M261
2000MYR 0.2085MYR 0.6977MYR 0.1994MYR 0.2257n/a280.5M260

8877 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.18000.0%
August 2026MYR 0.1800-10.0%
July 2026MYR 0.20000.0%
June 2026MYR 0.2000-4.8%
May 2026MYR 0.2100-8.7%
April 2026MYR 0.2300+12.2%
March 2026MYR 0.2050-18.0%
February 2026MYR 0.2500-3.8%
January 2026MYR 0.2600-7.1%
December 2025MYR 0.2800-9.7%
November 2025MYR 0.3100-7.5%
October 2025MYR 0.3350-14.1%

About the 8877 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8877/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8672 Kamdar Group (M) Berhad
  • 8702 Texchem Resources Bhd
  • 8745 S & F Capital Berhad
  • 8869 Press Metal Aluminium Holdings Berhad
  • 8885 Avillion Berhad
  • 8893 M K Land Holdings Berhad
  • 8907 EG Industries Berhad
  • 8923 Jiankun International Berhad

Common questions

8877 share price history

Start with any symbol.

Start free