Eco World International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.375	0.375	0.365	0.370	0.118	151,800
2022-12-08	0.390	0.390	0.370	0.375	0.119	478,300
2022-12-07	0.390	0.390	0.380	0.380	0.121	433,200
2022-12-06	0.395	0.400	0.385	0.395	0.126	443,800
2022-12-05	0.395	0.405	0.395	0.400	0.127	811,700
2022-12-02	0.390	0.395	0.385	0.395	0.126	896,000
2022-12-01	0.395	0.400	0.390	0.390	0.124	558,900
2022-11-30	0.385	0.400	0.380	0.390	0.124	402,600
2022-11-29	0.380	0.390	0.380	0.385	0.123	589,900
2022-11-25	0.400	0.400	0.380	0.380	0.121	1,183,400
2022-11-24	0.400	0.410	0.395	0.400	0.127	1,854,500
2022-11-23	0.360	0.395	0.355	0.395	0.126	1,882,800
2022-11-22	0.330	0.360	0.330	0.360	0.115	658,200
2022-11-21	0.335	0.335	0.330	0.330	0.105	289,300
2022-11-17	0.330	0.340	0.330	0.340	0.108	450,800
2022-11-16	0.340	0.340	0.325	0.335	0.107	510,800
2022-11-15	0.315	0.340	0.315	0.340	0.108	965,200
2022-11-14	0.325	0.325	0.310	0.315	0.100	275,800
2022-11-11	0.300	0.325	0.300	0.325	0.103	1,542,700
2022-11-10	0.300	0.300	0.290	0.295	0.094	701,700
2022-11-09	0.325	0.325	0.295	0.300	0.096	572,300
2022-11-08	0.305	0.345	0.305	0.320	0.102	1,712,600
2022-11-07	0.265	0.300	0.260	0.295	0.094	1,073,000
2022-11-04	0.260	0.260	0.260	0.260	0.083	115,400
2022-11-03	0.260	0.265	0.255	0.265	0.084	240,600
2022-11-02	0.260	0.260	0.255	0.260	0.083	701,700
2022-11-01	0.265	0.265	0.260	0.260	0.083	95,500
2022-10-31	0.265	0.270	0.265	0.265	0.084	325,400
2022-10-28	0.260	0.265	0.260	0.265	0.084	196,400
2022-10-27	0.255	0.265	0.255	0.260	0.083	160,300
2022-10-26	0.260	0.265	0.255	0.260	0.083	230,000
2022-10-25	0.260	0.265	0.255	0.260	0.083	95,800
2022-10-21	0.255	0.265	0.255	0.260	0.083	86,400
2022-10-20	0.265	0.265	0.260	0.260	0.083	143,700
2022-10-19	0.255	0.265	0.255	0.265	0.084	308,900
2022-10-18	0.255	0.260	0.245	0.255	0.081	846,600
2022-10-17	0.260	0.260	0.255	0.260	0.083	22,100
2022-10-14	0.260	0.265	0.250	0.265	0.084	129,200
2022-10-13	0.255	0.260	0.250	0.255	0.081	124,500
2022-10-12	0.255	0.255	0.250	0.250	0.080	97,300
2022-10-11	0.260	0.260	0.250	0.255	0.081	280,500
2022-10-07	0.265	0.265	0.260	0.265	0.084	153,400
2022-10-06	0.265	0.270	0.260	0.265	0.084	57,600
2022-10-05	0.265	0.265	0.260	0.265	0.084	280,100
2022-10-04	0.265	0.270	0.255	0.265	0.084	337,500
2022-10-03	0.255	0.265	0.255	0.265	0.084	227,200
2022-09-30	0.260	0.265	0.260	0.260	0.083	85,000
2022-09-29	0.275	0.275	0.260	0.265	0.084	578,200
2022-09-28	0.275	0.275	0.270	0.275	0.088	267,600
2022-09-27	0.280	0.280	0.275	0.275	0.088	387,000
2022-09-26	0.285	0.285	0.280	0.285	0.091	363,400
2022-09-23	0.285	0.290	0.285	0.290	0.092	672,000
2022-09-22	0.295	0.295	0.285	0.290	0.092	428,900
2022-09-21	0.300	0.300	0.290	0.290	0.092	943,900
2022-09-20	0.300	0.300	0.295	0.300	0.096	1,448,300
2022-09-19	0.300	0.305	0.295	0.305	0.097	547,600
2022-09-15	0.315	0.315	0.300	0.300	0.096	802,700
2022-09-14	0.320	0.320	0.315	0.320	0.102	409,000
2022-09-13	0.320	0.330	0.320	0.330	0.105	493,200
2022-09-12	0.325	0.330	0.320	0.330	0.105	266,000

← NewerPage 17 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.