Eco World International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.335	0.335	0.330	0.335	0.244	1,308,100
2024-03-01	0.330	0.335	0.330	0.335	0.244	1,091,500
2024-02-29	0.330	0.330	0.325	0.325	0.237	1,350,700
2024-02-28	0.330	0.330	0.325	0.325	0.237	742,700
2024-02-27	0.330	0.330	0.325	0.325	0.237	1,065,400
2024-02-26	0.325	0.335	0.325	0.325	0.237	2,670,900
2024-02-23	0.325	0.330	0.325	0.325	0.237	402,300
2024-02-22	0.325	0.325	0.320	0.325	0.237	783,600
2024-02-21	0.330	0.330	0.325	0.325	0.237	662,800
2024-02-20	0.330	0.330	0.325	0.330	0.240	3,591,400
2024-02-19	0.330	0.330	0.325	0.330	0.240	1,265,800
2024-02-16	0.335	0.335	0.330	0.330	0.240	601,000
2024-02-15	0.335	0.335	0.330	0.335	0.244	1,896,100
2024-02-14	0.330	0.335	0.325	0.335	0.244	1,507,400
2024-02-13	0.330	0.335	0.325	0.335	0.244	2,004,700
2024-02-09	0.330	0.335	0.325	0.330	0.240	1,345,700
2024-02-08	0.335	0.335	0.325	0.330	0.240	3,059,200
2024-02-07	0.335	0.350	0.330	0.335	0.244	13,999,400
2024-02-06	0.320	0.320	0.310	0.315	0.229	1,441,400
2024-02-05	0.320	0.320	0.315	0.315	0.229	3,504,700
2024-02-02	0.330	0.330	0.320	0.320	0.233	1,654,000
2024-01-31	0.335	0.340	0.325	0.325	0.237	2,415,500
2024-01-30	0.335	0.335	0.330	0.335	0.244	381,300
2024-01-29	0.340	0.340	0.330	0.330	0.240	2,548,300
2024-01-26	0.340	0.345	0.335	0.335	0.244	1,896,200
2024-01-24	0.330	0.350	0.330	0.340	0.248	6,132,400
2024-01-23	0.335	0.340	0.330	0.330	0.240	2,512,900
2024-01-22	0.325	0.340	0.325	0.335	0.244	2,000,300
2024-01-19	0.320	0.330	0.320	0.330	0.240	2,817,700
2024-01-18	0.330	0.335	0.315	0.315	0.229	5,176,800
2024-01-17	0.340	0.340	0.325	0.325	0.237	2,582,200
2024-01-16	0.345	0.350	0.330	0.335	0.244	4,463,500
2024-01-15	0.325	0.350	0.320	0.345	0.251	15,403,100
2024-01-12	0.315	0.325	0.315	0.320	0.233	2,308,000
2024-01-11	0.320	0.325	0.315	0.315	0.229	2,051,600
2024-01-10	0.305	0.325	0.305	0.320	0.233	9,002,400
2024-01-09	0.310	0.310	0.305	0.305	0.222	2,401,600
2024-01-08	0.305	0.310	0.305	0.305	0.222	3,824,500
2024-01-05	0.305	0.310	0.300	0.305	0.222	2,476,000
2024-01-04	0.305	0.315	0.305	0.305	0.222	5,613,000
2024-01-03	0.305	0.310	0.300	0.305	0.222	3,376,700
2024-01-02	0.305	0.310	0.300	0.305	0.222	2,022,000
2023-12-29	0.310	0.310	0.305	0.310	0.226	1,175,300
2023-12-28	0.310	0.315	0.305	0.310	0.226	9,095,300
2023-12-27	0.365	0.370	0.365	0.370	0.226	9,971,200
2023-12-26	0.365	0.370	0.360	0.365	0.223	6,403,700
2023-12-22	0.370	0.375	0.365	0.370	0.226	3,987,000
2023-12-21	0.365	0.370	0.365	0.370	0.226	1,408,500
2023-12-20	0.370	0.370	0.360	0.365	0.223	3,698,000
2023-12-19	0.375	0.375	0.365	0.370	0.226	2,746,300
2023-12-18	0.370	0.375	0.365	0.375	0.229	4,637,800
2023-12-15	0.370	0.380	0.365	0.365	0.223	10,427,900
2023-12-14	0.370	0.370	0.355	0.365	0.223	18,255,600
2023-12-13	0.360	0.360	0.350	0.360	0.220	222,600
2023-12-12	0.360	0.365	0.350	0.355	0.217	864,900
2023-12-11	0.365	0.365	0.355	0.360	0.220	1,234,400
2023-12-08	0.355	0.360	0.350	0.360	0.220	2,188,700
2023-12-07	0.350	0.355	0.350	0.350	0.214	1,866,500
2023-12-06	0.350	0.355	0.345	0.345	0.211	2,178,200
2023-12-05	0.350	0.355	0.345	0.350	0.214	1,053,900

← NewerPage 12 of 21 · 1,243 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.