Eco World International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	0.395	0.400	0.385	0.390	0.284	5,225,800
2024-06-04	0.380	0.405	0.375	0.395	0.288	9,173,900
2024-05-31	0.410	0.410	0.360	0.380	0.277	73,798,000
2024-05-30	0.395	0.415	0.395	0.415	0.302	3,105,600
2024-05-29	0.415	0.415	0.395	0.400	0.291	6,236,500
2024-05-28	0.415	0.425	0.410	0.415	0.302	3,905,300
2024-05-27	0.430	0.435	0.415	0.415	0.302	5,864,500
2024-05-24	0.440	0.440	0.425	0.425	0.309	3,726,500
2024-05-23	0.425	0.440	0.425	0.440	0.320	5,829,100
2024-05-21	0.415	0.435	0.415	0.425	0.309	11,958,100
2024-05-20	0.400	0.420	0.395	0.415	0.302	11,014,000
2024-05-17	0.390	0.400	0.385	0.395	0.288	5,573,900
2024-05-16	0.395	0.395	0.385	0.390	0.284	3,886,800
2024-05-15	0.385	0.400	0.380	0.390	0.284	12,436,500
2024-05-14	0.385	0.395	0.380	0.380	0.277	6,100,500
2024-05-13	0.365	0.395	0.360	0.385	0.280	30,228,500
2024-05-10	0.355	0.360	0.355	0.360	0.262	841,000
2024-05-09	0.360	0.360	0.355	0.355	0.259	784,000
2024-05-08	0.365	0.365	0.360	0.360	0.262	1,956,700
2024-05-07	0.360	0.365	0.355	0.365	0.266	1,906,800
2024-05-06	0.365	0.365	0.360	0.360	0.262	1,362,100
2024-05-03	0.360	0.365	0.360	0.360	0.262	796,100
2024-05-02	0.360	0.365	0.355	0.360	0.262	913,000
2024-04-30	0.360	0.365	0.360	0.360	0.262	1,726,600
2024-04-29	0.360	0.365	0.355	0.360	0.262	1,332,700
2024-04-26	0.360	0.360	0.355	0.355	0.259	1,270,800
2024-04-25	0.350	0.360	0.350	0.360	0.262	680,500
2024-04-24	0.350	0.360	0.350	0.355	0.259	783,100
2024-04-23	0.350	0.355	0.345	0.350	0.255	1,069,600
2024-04-22	0.350	0.355	0.350	0.350	0.255	1,258,600
2024-04-19	0.355	0.355	0.345	0.345	0.251	2,080,600
2024-04-18	0.355	0.355	0.350	0.355	0.259	996,000
2024-04-17	0.350	0.355	0.350	0.355	0.259	764,900
2024-04-16	0.355	0.360	0.345	0.355	0.259	7,507,700
2024-04-15	0.360	0.360	0.355	0.355	0.259	1,307,900
2024-04-12	0.360	0.365	0.355	0.360	0.262	2,591,400
2024-04-09	0.365	0.365	0.355	0.360	0.262	7,690,200
2024-04-08	0.360	0.370	0.360	0.365	0.266	1,336,300
2024-04-05	0.365	0.365	0.355	0.360	0.262	5,533,100
2024-04-04	0.360	0.365	0.355	0.365	0.266	4,968,500
2024-04-03	0.365	0.370	0.355	0.360	0.262	6,352,900
2024-04-02	0.365	0.370	0.365	0.370	0.269	2,017,000
2024-04-01	0.380	0.385	0.360	0.365	0.266	7,562,800
2024-03-29	0.385	0.385	0.370	0.380	0.277	2,319,800
2024-03-27	0.385	0.390	0.375	0.380	0.277	4,829,400
2024-03-26	0.375	0.395	0.370	0.385	0.280	9,192,700
2024-03-25	0.370	0.380	0.370	0.375	0.273	6,286,100
2024-03-22	0.370	0.375	0.365	0.365	0.266	6,898,700
2024-03-21	0.355	0.385	0.350	0.375	0.273	30,339,801
2024-03-20	0.340	0.345	0.340	0.345	0.251	1,436,000
2024-03-19	0.345	0.345	0.340	0.340	0.248	782,300
2024-03-18	0.335	0.345	0.335	0.345	0.251	4,984,700
2024-03-15	0.340	0.340	0.335	0.340	0.248	1,247,800
2024-03-14	0.340	0.340	0.335	0.340	0.248	921,600
2024-03-13	0.335	0.340	0.335	0.340	0.248	1,476,100
2024-03-12	0.335	0.340	0.335	0.340	0.248	1,206,700
2024-03-11	0.335	0.340	0.330	0.340	0.248	1,750,800
2024-03-08	0.335	0.340	0.330	0.335	0.244	1,607,800
2024-03-07	0.335	0.340	0.330	0.335	0.244	3,491,500
2024-03-06	0.335	0.340	0.330	0.335	0.244	2,339,500

← NewerPage 11 of 21 · 1,240 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.