Eco World International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.645	0.645	0.615	0.640	0.204	2,564,900
2023-06-09	0.645	0.655	0.635	0.640	0.204	3,855,900
2023-06-08	0.640	0.645	0.640	0.640	0.204	725,000
2023-06-07	0.635	0.650	0.630	0.645	0.205	4,114,700
2023-06-06	0.605	0.640	0.605	0.635	0.202	5,080,900
2023-06-02	0.600	0.620	0.595	0.605	0.193	2,148,700
2023-06-01	0.605	0.610	0.595	0.600	0.191	787,800
2023-05-31	0.605	0.620	0.600	0.605	0.193	2,611,100
2023-05-30	0.610	0.620	0.605	0.605	0.193	2,094,900
2023-05-29	0.580	0.620	0.580	0.610	0.194	6,274,500
2023-05-26	0.575	0.580	0.565	0.580	0.185	957,100
2023-05-25	0.565	0.570	0.560	0.565	0.180	821,100
2023-05-24	0.575	0.575	0.560	0.565	0.180	1,449,900
2023-05-23	0.575	0.580	0.570	0.575	0.183	854,300
2023-05-22	0.580	0.590	0.575	0.575	0.183	1,344,200
2023-05-19	0.585	0.590	0.580	0.580	0.185	1,386,000
2023-05-18	0.585	0.590	0.575	0.585	0.186	594,300
2023-05-17	0.575	0.585	0.570	0.585	0.186	949,000
2023-05-16	0.570	0.580	0.565	0.575	0.183	910,100
2023-05-15	0.585	0.585	0.565	0.575	0.183	1,786,900
2023-05-12	0.590	0.595	0.580	0.580	0.185	676,900
2023-05-11	0.595	0.600	0.580	0.585	0.186	2,043,100
2023-05-10	0.570	0.595	0.570	0.595	0.189	11,466,500
2023-05-09	0.560	0.570	0.560	0.570	0.181	870,200
2023-05-08	0.575	0.580	0.555	0.560	0.178	1,863,500
2023-05-05	0.565	0.575	0.560	0.570	0.181	778,200
2023-05-03	0.575	0.580	0.565	0.570	0.181	1,256,600
2023-05-02	0.575	0.595	0.570	0.575	0.183	7,595,700
2023-04-28	0.535	0.555	0.535	0.555	0.177	746,700
2023-04-27	0.540	0.540	0.530	0.540	0.172	1,527,000
2023-04-26	0.550	0.555	0.535	0.540	0.172	1,383,200
2023-04-25	0.560	0.575	0.550	0.550	0.175	1,905,900
2023-04-20	0.560	0.565	0.555	0.560	0.178	714,200
2023-04-19	0.575	0.575	0.555	0.560	0.178	1,768,100
2023-04-18	0.580	0.590	0.570	0.575	0.183	5,806,300
2023-04-17	0.535	0.585	0.535	0.580	0.185	8,193,100
2023-04-14	0.535	0.540	0.515	0.530	0.169	2,182,600
2023-04-13	0.510	0.540	0.510	0.535	0.170	5,451,200
2023-04-12	0.515	0.520	0.505	0.510	0.162	729,700
2023-04-11	0.515	0.525	0.505	0.515	0.164	712,100
2023-04-10	0.515	0.535	0.510	0.515	0.164	2,544,700
2023-04-07	0.505	0.515	0.500	0.515	0.164	535,500
2023-04-06	0.505	0.515	0.505	0.505	0.161	537,100
2023-04-05	0.510	0.515	0.500	0.505	0.161	443,400
2023-04-04	0.485	0.520	0.485	0.510	0.162	965,000
2023-04-03	0.510	0.510	0.490	0.490	0.156	1,622,400
2023-03-31	0.520	0.520	0.505	0.505	0.161	833,400
2023-03-30	0.520	0.525	0.510	0.525	0.167	1,159,300
2023-03-29	0.530	0.535	0.500	0.520	0.166	2,176,100
2023-03-28	0.520	0.530	0.510	0.530	0.169	4,024,500
2023-03-27	0.480	0.520	0.475	0.520	0.166	6,454,300
2023-03-24	0.480	0.480	0.465	0.480	0.153	2,241,000
2023-03-23	0.420	0.485	0.420	0.475	0.151	9,732,900
2023-03-22	0.420	0.425	0.420	0.420	0.134	70,800
2023-03-21	0.420	0.425	0.420	0.425	0.135	238,900
2023-03-20	0.410	0.420	0.405	0.420	0.134	317,300
2023-03-17	0.425	0.425	0.410	0.415	0.132	688,800
2023-03-16	0.415	0.420	0.410	0.420	0.134	237,600
2023-03-15	0.415	0.425	0.415	0.420	0.134	169,300
2023-03-14	0.425	0.425	0.410	0.420	0.134	647,000

← NewerPage 15 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.