Eco World International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.330	0.330	0.325	0.330	0.105	204,400
2022-09-08	0.330	0.335	0.330	0.335	0.107	6,000
2022-09-07	0.330	0.340	0.330	0.330	0.105	94,400
2022-09-06	0.330	0.335	0.325	0.335	0.107	126,900
2022-09-05	0.335	0.340	0.330	0.340	0.108	159,100
2022-09-02	0.340	0.340	0.335	0.340	0.108	101,600
2022-09-01	0.340	0.345	0.340	0.340	0.108	100,900
2022-08-30	0.340	0.345	0.340	0.345	0.110	63,800
2022-08-29	0.340	0.345	0.335	0.345	0.110	56,200
2022-08-26	0.340	0.345	0.340	0.345	0.110	162,000
2022-08-25	0.335	0.345	0.335	0.345	0.110	109,900
2022-08-24	0.345	0.345	0.340	0.345	0.110	145,600
2022-08-23	0.340	0.345	0.340	0.345	0.110	383,200
2022-08-22	0.345	0.345	0.340	0.345	0.110	138,700
2022-08-19	0.340	0.345	0.340	0.345	0.110	69,300
2022-08-18	0.345	0.345	0.340	0.345	0.110	316,800
2022-08-17	0.340	0.345	0.340	0.345	0.110	130,800
2022-08-16	0.340	0.345	0.335	0.345	0.110	141,700
2022-08-15	0.335	0.345	0.335	0.340	0.108	303,100
2022-08-12	0.330	0.335	0.330	0.335	0.107	364,100
2022-08-11	0.335	0.335	0.325	0.335	0.107	63,800
2022-08-10	0.330	0.335	0.325	0.330	0.105	279,700
2022-08-09	0.325	0.330	0.325	0.330	0.105	270,500
2022-08-08	0.330	0.330	0.325	0.330	0.105	14,700
2022-08-05	0.330	0.330	0.325	0.330	0.105	78,700
2022-08-04	0.330	0.335	0.320	0.330	0.105	436,200
2022-08-03	0.330	0.330	0.325	0.330	0.105	188,800
2022-08-02	0.335	0.340	0.325	0.330	0.105	222,200
2022-08-01	0.330	0.335	0.325	0.335	0.107	322,500
2022-07-29	0.335	0.335	0.330	0.335	0.107	61,200
2022-07-28	0.325	0.335	0.325	0.335	0.107	328,000
2022-07-27	0.320	0.325	0.320	0.325	0.103	48,700
2022-07-26	0.320	0.320	0.320	0.320	0.102	226,300
2022-07-25	0.325	0.325	0.320	0.320	0.102	75,500
2022-07-22	0.325	0.330	0.320	0.325	0.103	158,000
2022-07-21	0.325	0.325	0.320	0.325	0.103	123,800
2022-07-20	0.320	0.325	0.315	0.325	0.103	180,100
2022-07-19	0.315	0.320	0.315	0.320	0.102	14,200
2022-07-18	0.320	0.320	0.315	0.320	0.102	134,000
2022-07-15	0.320	0.325	0.310	0.320	0.102	282,200
2022-07-14	0.325	0.330	0.320	0.325	0.103	180,300
2022-07-13	0.325	0.335	0.325	0.330	0.105	117,900
2022-07-12	0.330	0.335	0.330	0.335	0.107	128,800
2022-07-08	0.330	0.335	0.325	0.335	0.107	136,500
2022-07-07	0.335	0.335	0.325	0.335	0.107	53,000
2022-07-06	0.335	0.335	0.325	0.335	0.107	367,300
2022-07-05	0.335	0.340	0.335	0.335	0.107	232,000
2022-07-04	0.335	0.340	0.335	0.340	0.108	71,900
2022-07-01	0.335	0.340	0.335	0.340	0.108	57,100
2022-06-30	0.335	0.340	0.335	0.335	0.107	74,400
2022-06-29	0.335	0.340	0.330	0.340	0.108	75,300
2022-06-28	0.340	0.340	0.330	0.340	0.108	281,500
2022-06-27	0.335	0.340	0.330	0.340	0.108	198,800
2022-06-24	0.330	0.335	0.325	0.335	0.107	567,300
2022-06-23	0.330	0.335	0.330	0.330	0.105	545,000
2022-06-22	0.335	0.335	0.330	0.335	0.107	413,400
2022-06-21	0.335	0.335	0.330	0.335	0.107	654,400
2022-06-20	0.345	0.345	0.335	0.340	0.108	491,600
2022-06-17	0.350	0.350	0.340	0.345	0.110	341,900
2022-06-16	0.355	0.355	0.340	0.355	0.113	2,076,500

← NewerPage 18 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.