Eco World International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.435	0.445	0.420	0.425	0.135	562,700
2023-03-10	0.440	0.440	0.440	0.440	0.140	189,600
2023-03-09	0.450	0.450	0.440	0.445	0.142	247,500
2023-03-08	0.435	0.450	0.435	0.450	0.143	149,000
2023-03-07	0.440	0.450	0.440	0.445	0.142	259,900
2023-03-06	0.420	0.435	0.420	0.435	0.138	184,600
2023-03-03	0.420	0.425	0.415	0.415	0.132	163,000
2023-03-02	0.420	0.420	0.420	0.420	0.134	95,800
2023-03-01	0.420	0.435	0.415	0.420	0.134	355,500
2023-02-28	0.425	0.430	0.420	0.420	0.134	358,000
2023-02-27	0.430	0.430	0.420	0.425	0.135	276,800
2023-02-24	0.430	0.440	0.425	0.435	0.138	344,000
2023-02-23	0.420	0.430	0.420	0.430	0.137	124,200
2023-02-22	0.440	0.440	0.405	0.430	0.137	1,360,600
2023-02-21	0.460	0.460	0.440	0.440	0.140	1,021,000
2023-02-20	0.455	0.465	0.455	0.460	0.146	618,900
2023-02-17	0.450	0.455	0.450	0.455	0.145	134,800
2023-02-16	0.455	0.455	0.450	0.450	0.143	149,000
2023-02-15	0.455	0.455	0.450	0.450	0.143	194,400
2023-02-14	0.455	0.455	0.450	0.455	0.145	299,300
2023-02-13	0.455	0.460	0.450	0.460	0.146	300,000
2023-02-10	0.470	0.470	0.450	0.455	0.145	1,252,900
2023-02-09	0.480	0.480	0.470	0.475	0.151	816,700
2023-02-08	0.465	0.480	0.465	0.475	0.151	1,246,400
2023-02-07	0.455	0.465	0.455	0.460	0.146	748,600
2023-02-03	0.460	0.460	0.455	0.455	0.145	714,400
2023-02-02	0.460	0.465	0.455	0.465	0.148	412,100
2023-01-31	0.460	0.465	0.455	0.460	0.146	698,000
2023-01-30	0.460	0.470	0.460	0.460	0.146	1,212,400
2023-01-27	0.440	0.460	0.440	0.460	0.146	2,002,300
2023-01-26	0.430	0.450	0.430	0.435	0.138	1,374,800
2023-01-25	0.420	0.440	0.420	0.430	0.137	2,210,100
2023-01-20	0.420	0.425	0.420	0.420	0.134	210,200
2023-01-19	0.420	0.425	0.415	0.420	0.134	449,300
2023-01-18	0.420	0.425	0.415	0.420	0.134	459,000
2023-01-17	0.415	0.425	0.415	0.420	0.134	665,100
2023-01-16	0.425	0.425	0.415	0.415	0.132	409,200
2023-01-13	0.420	0.425	0.415	0.425	0.135	218,600
2023-01-12	0.415	0.435	0.415	0.425	0.135	1,702,700
2023-01-11	0.395	0.415	0.395	0.415	0.132	934,700
2023-01-10	0.400	0.400	0.390	0.395	0.126	170,100
2023-01-09	0.395	0.395	0.390	0.395	0.126	101,000
2023-01-06	0.395	0.395	0.390	0.395	0.126	1,022,000
2023-01-05	0.395	0.400	0.395	0.395	0.126	332,100
2023-01-04	0.390	0.400	0.390	0.400	0.127	265,800
2023-01-03	0.390	0.400	0.390	0.400	0.127	159,300
2022-12-30	0.395	0.395	0.380	0.390	0.124	262,900
2022-12-29	0.395	0.400	0.380	0.395	0.126	439,600
2022-12-28	0.405	0.405	0.395	0.395	0.126	116,200
2022-12-27	0.400	0.405	0.390	0.405	0.129	1,570,600
2022-12-23	0.405	0.415	0.400	0.400	0.127	967,700
2022-12-22	0.420	0.420	0.410	0.415	0.132	587,900
2022-12-21	0.390	0.420	0.390	0.420	0.134	5,464,900
2022-12-20	0.370	0.390	0.370	0.390	0.124	1,970,800
2022-12-19	0.345	0.375	0.340	0.370	0.118	1,682,500
2022-12-16	0.385	0.385	0.345	0.345	0.110	2,180,000
2022-12-15	0.380	0.380	0.370	0.370	0.118	124,400
2022-12-14	0.385	0.385	0.370	0.385	0.123	15,000
2022-12-13	0.380	0.390	0.365	0.385	0.123	951,000
2022-12-12	0.370	0.380	0.360	0.380	0.121	251,100

← NewerPage 16 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.