Eco World International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.700	0.700	0.685	0.690	0.220	23,215,400
2023-09-06	0.690	0.700	0.680	0.700	0.223	7,194,700
2023-09-05	0.705	0.705	0.685	0.690	0.220	12,238,100
2023-09-04	0.710	0.720	0.695	0.700	0.223	11,772,800
2023-09-01	0.710	0.715	0.695	0.710	0.226	10,301,100
2023-08-30	0.710	0.715	0.705	0.710	0.226	6,908,400
2023-08-29	0.725	0.725	0.710	0.715	0.228	7,738,000
2023-08-28	0.715	0.730	0.710	0.720	0.229	25,663,699
2023-08-25	0.700	0.725	0.670	0.700	0.223	69,171,508
2023-08-24	0.640	0.645	0.630	0.640	0.204	2,387,100
2023-08-23	0.625	0.640	0.625	0.635	0.202	1,550,300
2023-08-22	0.620	0.630	0.610	0.625	0.199	3,247,500
2023-08-21	0.635	0.635	0.610	0.615	0.196	4,126,400
2023-08-18	0.630	0.640	0.625	0.635	0.202	2,371,600
2023-08-17	0.650	0.665	0.630	0.635	0.202	8,704,300
2023-08-16	0.640	0.650	0.630	0.650	0.207	3,203,900
2023-08-15	0.645	0.650	0.630	0.640	0.204	3,326,000
2023-08-14	0.620	0.645	0.620	0.645	0.205	4,426,500
2023-08-11	0.615	0.620	0.610	0.615	0.196	999,800
2023-08-10	0.620	0.625	0.610	0.620	0.197	1,066,600
2023-08-09	0.625	0.625	0.615	0.615	0.196	312,800
2023-08-08	0.610	0.625	0.610	0.625	0.199	1,049,500
2023-08-07	0.620	0.620	0.605	0.610	0.194	2,374,500
2023-08-04	0.625	0.630	0.615	0.620	0.197	1,484,100
2023-08-03	0.625	0.625	0.615	0.615	0.196	2,789,600
2023-08-02	0.630	0.635	0.625	0.625	0.199	985,800
2023-08-01	0.635	0.650	0.630	0.635	0.202	2,885,400
2023-07-31	0.615	0.640	0.610	0.635	0.202	3,353,400
2023-07-28	0.610	0.615	0.610	0.615	0.196	987,800
2023-07-27	0.620	0.620	0.605	0.615	0.196	2,641,900
2023-07-26	0.620	0.630	0.615	0.620	0.197	1,642,800
2023-07-25	0.610	0.625	0.610	0.620	0.197	1,681,900
2023-07-24	0.620	0.620	0.600	0.615	0.196	1,285,700
2023-07-21	0.615	0.625	0.615	0.620	0.197	1,068,100
2023-07-20	0.640	0.640	0.605	0.610	0.194	4,403,900
2023-07-18	0.650	0.650	0.630	0.645	0.205	1,353,100
2023-07-17	0.655	0.670	0.645	0.650	0.207	5,365,500
2023-07-14	0.635	0.660	0.630	0.650	0.207	5,426,300
2023-07-13	0.625	0.635	0.625	0.635	0.202	1,890,200
2023-07-12	0.620	0.635	0.615	0.620	0.197	2,993,100
2023-07-11	0.605	0.630	0.605	0.620	0.197	2,595,400
2023-07-10	0.615	0.615	0.600	0.610	0.194	877,200
2023-07-07	0.610	0.620	0.600	0.615	0.196	1,145,700
2023-07-06	0.605	0.625	0.605	0.610	0.194	3,367,400
2023-07-05	0.590	0.605	0.590	0.605	0.193	1,094,800
2023-07-04	0.600	0.605	0.590	0.595	0.189	2,075,300
2023-07-03	0.600	0.625	0.595	0.600	0.191	5,174,900
2023-06-30	0.580	0.605	0.580	0.600	0.191	1,953,500
2023-06-28	0.580	0.595	0.580	0.580	0.185	1,931,200
2023-06-27	0.585	0.585	0.575	0.580	0.185	1,553,500
2023-06-26	0.585	0.585	0.575	0.585	0.186	2,116,900
2023-06-23	0.585	0.595	0.570	0.585	0.186	2,843,300
2023-06-22	0.610	0.610	0.585	0.585	0.186	3,522,900
2023-06-21	0.600	0.600	0.590	0.600	0.191	1,641,800
2023-06-20	0.590	0.610	0.585	0.600	0.191	1,876,600
2023-06-19	0.610	0.620	0.595	0.595	0.189	2,004,300
2023-06-16	0.630	0.630	0.600	0.610	0.194	3,486,100
2023-06-15	0.630	0.630	0.615	0.630	0.201	1,935,700
2023-06-14	0.625	0.640	0.625	0.635	0.202	1,614,400
2023-06-13	0.635	0.640	0.630	0.635	0.202	1,153,200

← NewerPage 14 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.