Eco World International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.355	0.355	0.340	0.355	0.113	2,076,500
2022-06-15	0.370	0.370	0.360	0.365	0.116	361,700
2022-06-14	0.365	0.370	0.355	0.370	0.118	356,900
2022-06-13	0.370	0.375	0.365	0.375	0.119	256,500
2022-06-10	0.380	0.380	0.375	0.380	0.121	173,400
2022-06-09	0.390	0.390	0.380	0.380	0.121	330,000
2022-06-08	0.385	0.390	0.380	0.390	0.124	170,200
2022-06-07	0.380	0.385	0.380	0.380	0.121	115,700
2022-06-03	0.380	0.385	0.375	0.385	0.123	95,700
2022-06-02	0.380	0.385	0.380	0.385	0.123	130,000
2022-06-01	0.380	0.385	0.380	0.385	0.123	173,900
2022-05-31	0.380	0.385	0.375	0.385	0.123	214,600
2022-05-30	0.380	0.390	0.380	0.385	0.123	205,000
2022-05-27	0.385	0.390	0.380	0.390	0.124	299,600
2022-05-26	0.390	0.390	0.380	0.380	0.121	305,100
2022-05-25	0.390	0.395	0.390	0.395	0.126	167,000
2022-05-24	0.390	0.395	0.385	0.395	0.126	415,100
2022-05-23	0.385	0.395	0.385	0.395	0.126	221,000
2022-05-20	0.385	0.390	0.385	0.385	0.123	201,000
2022-05-19	0.385	0.390	0.385	0.390	0.124	167,500
2022-05-18	0.395	0.395	0.390	0.395	0.126	318,500
2022-05-17	0.395	0.395	0.390	0.395	0.126	386,000
2022-05-13	0.395	0.395	0.395	0.395	0.126	207,600
2022-05-12	0.395	0.395	0.390	0.390	0.124	1,021,800
2022-05-11	0.400	0.400	0.395	0.395	0.126	279,500
2022-05-10	0.410	0.410	0.395	0.400	0.127	857,400
2022-05-09	0.410	0.415	0.405	0.410	0.131	351,200
2022-05-06	0.415	0.420	0.410	0.420	0.134	307,800
2022-05-05	0.420	0.425	0.420	0.420	0.134	287,100
2022-04-29	0.430	0.430	0.425	0.430	0.137	145,700
2022-04-28	0.425	0.430	0.420	0.430	0.137	132,200
2022-04-27	0.425	0.430	0.425	0.430	0.137	332,500
2022-04-26	0.425	0.430	0.425	0.430	0.137	126,000
2022-04-25	0.430	0.435	0.425	0.425	0.135	457,800
2022-04-22	0.430	0.435	0.430	0.435	0.138	301,900
2022-04-21	0.430	0.435	0.430	0.430	0.137	215,500
2022-04-20	0.430	0.435	0.430	0.435	0.138	107,700
2022-04-18	0.435	0.435	0.430	0.430	0.137	257,700
2022-04-15	0.435	0.440	0.430	0.440	0.140	94,400
2022-04-14	0.435	0.440	0.430	0.440	0.140	255,100
2022-04-13	0.435	0.440	0.435	0.440	0.140	38,200
2022-04-12	0.435	0.440	0.435	0.440	0.140	88,500
2022-04-11	0.440	0.440	0.435	0.440	0.140	369,000
2022-04-08	0.435	0.440	0.435	0.440	0.140	7,200
2022-04-07	0.440	0.445	0.435	0.440	0.140	522,300
2022-04-06	0.440	0.445	0.435	0.445	0.142	565,000
2022-04-05	0.445	0.450	0.435	0.445	0.142	529,700
2022-04-04	0.435	0.445	0.435	0.445	0.142	880,300
2022-04-01	0.430	0.440	0.430	0.435	0.138	326,700
2022-03-31	0.430	0.435	0.430	0.430	0.137	315,300
2022-03-30	0.425	0.430	0.425	0.430	0.137	86,100
2022-03-29	0.420	0.425	0.415	0.425	0.135	313,400
2022-03-28	0.420	0.430	0.415	0.425	0.135	603,200
2022-03-25	0.420	0.425	0.415	0.425	0.135	269,100
2022-03-24	0.420	0.425	0.415	0.425	0.135	154,600
2022-03-23	0.415	0.420	0.415	0.420	0.134	414,100
2022-03-22	0.415	0.415	0.410	0.410	0.131	251,800
2022-03-21	0.400	0.415	0.400	0.415	0.132	349,400
2022-03-18	0.405	0.410	0.400	0.410	0.131	1,238,800
2022-03-17	0.415	0.420	0.395	0.405	0.129	1,403,600

← NewerPage 19 of 21 · 1,244 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.