Eco World International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.420	0.425	0.415	0.420	0.134	1,070,800
2022-03-15	0.420	0.425	0.415	0.420	0.134	571,800
2022-03-14	0.410	0.425	0.410	0.420	0.134	337,800
2022-03-11	0.410	0.415	0.405	0.410	0.131	80,400
2022-03-10	0.405	0.415	0.405	0.415	0.132	490,100
2022-03-09	0.390	0.410	0.390	0.410	0.131	540,900
2022-03-08	0.400	0.405	0.390	0.400	0.127	902,900
2022-03-07	0.415	0.415	0.405	0.405	0.129	900,700
2022-03-04	0.420	0.425	0.415	0.415	0.132	568,600
2022-03-03	0.420	0.425	0.415	0.420	0.134	263,300
2022-03-02	0.410	0.420	0.410	0.420	0.134	452,600
2022-03-01	0.420	0.430	0.405	0.420	0.134	1,728,100
2022-02-28	0.430	0.430	0.415	0.420	0.134	485,700
2022-02-25	0.425	0.440	0.425	0.430	0.137	772,200
2022-02-24	0.440	0.445	0.420	0.425	0.135	958,500
2022-02-23	0.440	0.445	0.435	0.440	0.140	355,800
2022-02-22	0.450	0.450	0.430	0.440	0.140	751,000
2022-02-21	0.425	0.450	0.425	0.445	0.142	3,804,200
2022-02-18	0.410	0.425	0.410	0.420	0.134	309,600
2022-02-17	0.415	0.420	0.415	0.420	0.134	223,400
2022-02-16	0.415	0.425	0.415	0.420	0.134	604,400
2022-02-15	0.425	0.425	0.415	0.420	0.134	340,500
2022-02-14	0.415	0.425	0.415	0.425	0.135	228,400
2022-02-11	0.420	0.425	0.420	0.425	0.135	98,400
2022-02-10	0.420	0.420	0.415	0.420	0.134	448,200
2022-02-09	0.415	0.420	0.415	0.420	0.134	804,100
2022-02-08	0.410	0.420	0.410	0.410	0.131	467,600
2022-02-07	0.415	0.415	0.410	0.415	0.132	167,100
2022-02-04	0.410	0.415	0.405	0.415	0.132	577,600
2022-02-03	0.410	0.415	0.410	0.415	0.132	207,100
2022-01-31	0.410	0.410	0.405	0.410	0.131	181,000
2022-01-28	0.410	0.410	0.405	0.410	0.131	307,400
2022-01-27	0.410	0.410	0.405	0.410	0.131	346,100
2022-01-26	0.410	0.420	0.410	0.415	0.132	506,900
2022-01-25	0.425	0.425	0.410	0.410	0.131	738,100
2022-01-24	0.430	0.430	0.425	0.425	0.135	519,800
2022-01-21	0.430	0.440	0.430	0.435	0.138	461,900
2022-01-20	0.425	0.440	0.425	0.440	0.140	900,200
2022-01-19	0.430	0.430	0.425	0.430	0.137	279,100
2022-01-17	0.430	0.430	0.425	0.430	0.137	104,300
2022-01-14	0.430	0.435	0.430	0.430	0.137	256,000
2022-01-13	0.430	0.440	0.430	0.435	0.138	339,900
2022-01-12	0.430	0.435	0.425	0.435	0.138	1,741,700
2022-01-11	0.435	0.435	0.430	0.435	0.138	238,600
2022-01-10	0.435	0.440	0.430	0.440	0.140	287,500
2022-01-07	0.435	0.440	0.430	0.440	0.140	131,000
2022-01-06	0.440	0.440	0.430	0.440	0.140	398,900
2022-01-05	0.430	0.440	0.425	0.440	0.140	484,700
2022-01-04	0.425	0.430	0.420	0.430	0.137	327,200
2022-01-03	0.425	0.430	0.420	0.425	0.135	391,100
2021-12-31	0.430	0.435	0.425	0.435	0.138	192,000
2021-12-30	0.435	0.435	0.430	0.435	0.138	125,000
2021-12-29	0.430	0.435	0.425	0.435	0.138	182,700
2021-12-28	0.440	0.440	0.425	0.430	0.137	310,800
2021-12-27	0.430	0.440	0.430	0.440	0.140	61,800
2021-12-24	0.425	0.435	0.420	0.435	0.138	110,600
2021-12-23	0.420	0.425	0.420	0.425	0.135	358,000
2021-12-22	0.415	0.420	0.410	0.420	0.134	254,600
2021-12-21	0.420	0.425	0.415	0.420	0.134	209,700
2021-12-20	0.415	0.425	0.415	0.425	0.135	389,800

← NewerPage 20 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.