Eco World International Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.300	0.310	0.300	0.305	0.258	1,501,600
2024-08-28	0.305	0.310	0.300	0.300	0.254	2,077,200
2024-08-27	0.310	0.310	0.305	0.305	0.258	3,126,500
2024-08-26	0.315	0.320	0.310	0.310	0.262	1,221,200
2024-08-23	0.315	0.315	0.310	0.315	0.267	648,200
2024-08-22	0.315	0.315	0.310	0.315	0.267	1,648,500
2024-08-21	0.310	0.315	0.310	0.315	0.267	323,400
2024-08-20	0.310	0.315	0.305	0.310	0.262	665,600
2024-08-19	0.315	0.315	0.305	0.310	0.262	2,544,700
2024-08-16	0.310	0.310	0.300	0.310	0.262	2,934,900
2024-08-15	0.310	0.310	0.305	0.305	0.258	5,516,800
2024-08-14	0.315	0.320	0.310	0.310	0.262	2,924,300
2024-08-13	0.320	0.320	0.315	0.315	0.267	684,700
2024-08-12	0.315	0.325	0.315	0.320	0.271	2,831,700
2024-08-09	0.320	0.325	0.315	0.320	0.271	3,553,500
2024-08-08	0.315	0.320	0.310	0.320	0.271	4,694,000
2024-08-07	0.320	0.325	0.310	0.315	0.267	6,648,500
2024-08-06	0.300	0.320	0.295	0.315	0.267	5,719,100
2024-08-05	0.330	0.330	0.300	0.300	0.254	15,755,700
2024-08-02	0.335	0.340	0.330	0.330	0.279	3,853,100
2024-08-01	0.340	0.345	0.335	0.340	0.288	1,623,300
2024-07-31	0.340	0.345	0.335	0.340	0.288	1,343,300
2024-07-30	0.345	0.350	0.340	0.340	0.288	8,689,300
2024-07-29	0.345	0.355	0.345	0.345	0.292	1,468,800
2024-07-26	0.345	0.350	0.340	0.345	0.292	1,725,700
2024-07-25	0.340	0.350	0.335	0.345	0.292	6,289,000
2024-07-24	0.345	0.350	0.340	0.345	0.292	4,651,500
2024-07-23	0.350	0.350	0.345	0.345	0.292	3,408,100
2024-07-22	0.360	0.360	0.345	0.350	0.296	7,325,200
2024-07-19	0.345	0.365	0.345	0.360	0.305	6,810,600
2024-07-18	0.350	0.350	0.345	0.345	0.292	1,104,000
2024-07-17	0.345	0.350	0.340	0.350	0.296	1,621,900
2024-07-16	0.345	0.345	0.340	0.340	0.288	720,000
2024-07-15	0.345	0.350	0.335	0.340	0.288	3,225,100
2024-07-12	0.335	0.345	0.330	0.340	0.288	4,835,200
2024-07-11	0.335	0.340	0.330	0.335	0.284	3,733,200
2024-07-10	0.340	0.340	0.330	0.335	0.284	12,721,700
2024-07-09	0.350	0.350	0.335	0.340	0.288	7,599,100
2024-07-05	0.360	0.360	0.340	0.345	0.292	17,333,301
2024-07-04	0.375	0.380	0.355	0.360	0.305	12,480,700
2024-07-03	0.370	0.380	0.365	0.375	0.317	7,532,500
2024-07-02	0.435	0.440	0.430	0.430	0.313	8,074,900
2024-07-01	0.425	0.440	0.420	0.435	0.317	13,981,300
2024-06-28	0.425	0.430	0.420	0.420	0.306	3,924,400
2024-06-27	0.430	0.430	0.415	0.420	0.306	4,504,400
2024-06-26	0.425	0.430	0.420	0.430	0.313	4,545,500
2024-06-25	0.430	0.435	0.420	0.420	0.306	8,249,700
2024-06-24	0.425	0.435	0.415	0.425	0.309	8,674,200
2024-06-21	0.410	0.430	0.410	0.420	0.306	7,029,400
2024-06-20	0.415	0.420	0.400	0.415	0.302	14,787,600
2024-06-19	0.405	0.405	0.390	0.400	0.291	1,791,700
2024-06-18	0.400	0.410	0.400	0.400	0.291	2,925,900
2024-06-14	0.410	0.410	0.400	0.405	0.295	3,367,400
2024-06-13	0.410	0.415	0.405	0.405	0.295	1,900,500
2024-06-12	0.410	0.425	0.400	0.405	0.295	10,825,700
2024-06-11	0.405	0.415	0.395	0.400	0.291	5,019,300
2024-06-10	0.395	0.405	0.390	0.405	0.295	3,730,900
2024-06-07	0.400	0.405	0.395	0.395	0.288	2,957,800
2024-06-06	0.390	0.405	0.390	0.395	0.288	7,135,400
2024-06-05	0.395	0.400	0.385	0.390	0.284	5,225,800

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-26	0.0500 MYR
2024-07-03	0.0600 MYR
2023-12-28	0.0600 MYR
2023-09-08	0.3300 MYR
2021-07-08	0.0500 MYR
2021-04-08	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.