Eco World International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.340	0.350	0.340	0.350	0.214	1,573,300
2023-12-01	0.340	0.345	0.340	0.345	0.211	235,800
2023-11-30	0.345	0.345	0.335	0.340	0.207	794,800
2023-11-29	0.340	0.345	0.335	0.340	0.207	867,900
2023-11-28	0.340	0.345	0.335	0.340	0.207	2,198,100
2023-11-27	0.345	0.350	0.335	0.340	0.207	3,855,900
2023-11-24	0.350	0.350	0.345	0.345	0.211	2,944,700
2023-11-23	0.350	0.360	0.345	0.350	0.214	3,575,900
2023-11-22	0.340	0.350	0.340	0.350	0.214	909,700
2023-11-21	0.350	0.350	0.340	0.345	0.211	1,108,000
2023-11-20	0.350	0.350	0.340	0.350	0.214	2,847,800
2023-11-17	0.345	0.355	0.345	0.350	0.214	2,539,800
2023-11-16	0.345	0.350	0.340	0.345	0.211	2,683,300
2023-11-15	0.345	0.350	0.340	0.345	0.211	4,162,500
2023-11-14	0.340	0.350	0.340	0.340	0.207	1,046,900
2023-11-10	0.340	0.345	0.335	0.340	0.207	2,008,300
2023-11-09	0.340	0.345	0.335	0.340	0.207	3,236,400
2023-11-08	0.340	0.345	0.335	0.335	0.204	1,241,300
2023-11-07	0.345	0.345	0.335	0.340	0.207	7,592,800
2023-11-06	0.345	0.350	0.340	0.345	0.211	3,319,800
2023-11-03	0.350	0.350	0.345	0.345	0.211	5,136,500
2023-11-02	0.345	0.350	0.340	0.350	0.214	1,068,800
2023-11-01	0.340	0.345	0.335	0.340	0.207	1,083,000
2023-10-31	0.355	0.355	0.335	0.340	0.207	4,343,600
2023-10-30	0.350	0.355	0.350	0.350	0.214	748,200
2023-10-27	0.355	0.360	0.350	0.350	0.214	5,997,700
2023-10-26	0.355	0.360	0.350	0.355	0.217	871,200
2023-10-25	0.360	0.360	0.350	0.355	0.217	1,383,400
2023-10-24	0.350	0.365	0.350	0.355	0.217	2,486,700
2023-10-23	0.345	0.350	0.340	0.350	0.214	2,071,100
2023-10-20	0.365	0.365	0.345	0.345	0.211	8,019,700
2023-10-19	0.360	0.370	0.360	0.365	0.223	2,465,500
2023-10-18	0.370	0.370	0.360	0.365	0.223	3,313,500
2023-10-17	0.370	0.370	0.365	0.370	0.226	1,631,500
2023-10-16	0.370	0.370	0.360	0.370	0.226	5,370,300
2023-10-13	0.370	0.375	0.365	0.375	0.229	3,933,800
2023-10-12	0.375	0.375	0.370	0.370	0.226	1,041,400
2023-10-11	0.375	0.380	0.365	0.375	0.229	5,784,900
2023-10-10	0.365	0.375	0.360	0.370	0.226	8,769,900
2023-10-09	0.360	0.365	0.360	0.365	0.223	1,012,300
2023-10-06	0.360	0.365	0.355	0.360	0.220	1,935,000
2023-10-05	0.365	0.365	0.360	0.360	0.220	1,947,500
2023-10-04	0.365	0.365	0.355	0.365	0.223	1,969,300
2023-10-03	0.355	0.370	0.350	0.365	0.223	7,921,400
2023-10-02	0.360	0.365	0.350	0.355	0.217	3,700,300
2023-09-29	0.370	0.370	0.360	0.365	0.223	2,178,100
2023-09-27	0.365	0.370	0.355	0.370	0.226	5,426,600
2023-09-26	0.370	0.375	0.350	0.365	0.223	11,408,200
2023-09-25	0.370	0.375	0.360	0.375	0.229	13,471,400
2023-09-22	0.370	0.380	0.360	0.370	0.226	14,824,900
2023-09-21	0.370	0.385	0.365	0.365	0.223	12,419,100
2023-09-20	0.325	0.380	0.325	0.370	0.226	20,897,600
2023-09-19	0.320	0.335	0.315	0.325	0.198	11,839,200
2023-09-18	0.325	0.325	0.315	0.320	0.195	2,259,100
2023-09-15	0.325	0.325	0.310	0.325	0.198	9,849,200
2023-09-14	0.290	0.330	0.290	0.320	0.195	23,382,000
2023-09-13	0.305	0.305	0.285	0.285	0.174	17,828,801
2023-09-12	0.320	0.320	0.295	0.310	0.189	23,486,199
2023-09-11	0.355	0.355	0.305	0.320	0.195	13,251,500
2023-09-08	0.350	0.365	0.345	0.355	0.217	20,639,900

← NewerPage 13 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.