Eco World International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.300	0.300	0.280	0.285	0.285	3,798,500
2025-08-19	0.305	0.305	0.295	0.300	0.300	847,900
2025-08-18	0.300	0.305	0.300	0.300	0.300	341,900
2025-08-15	0.300	0.305	0.295	0.300	0.300	530,500
2025-08-14	0.300	0.305	0.295	0.300	0.300	502,400
2025-08-13	0.295	0.305	0.295	0.300	0.300	1,358,200
2025-08-12	0.295	0.300	0.290	0.295	0.295	579,700
2025-08-11	0.290	0.300	0.285	0.290	0.290	1,668,600
2025-08-08	0.305	0.310	0.290	0.290	0.290	4,803,800
2025-08-07	0.305	0.310	0.300	0.310	0.310	1,601,700
2025-08-06	0.315	0.315	0.305	0.305	0.305	2,536,500
2025-08-05	0.315	0.320	0.310	0.310	0.310	2,066,700
2025-08-04	0.320	0.320	0.315	0.315	0.315	718,800
2025-08-01	0.320	0.325	0.315	0.320	0.320	824,200
2025-07-31	0.320	0.325	0.315	0.325	0.325	1,419,600
2025-07-30	0.320	0.325	0.320	0.320	0.320	446,000
2025-07-29	0.325	0.330	0.320	0.320	0.320	1,291,900
2025-07-28	0.325	0.325	0.320	0.320	0.320	1,178,900
2025-07-25	0.325	0.325	0.320	0.320	0.320	841,200
2025-07-24	0.330	0.330	0.320	0.325	0.325	1,703,000
2025-07-23	0.325	0.335	0.325	0.335	0.335	1,895,000
2025-07-22	0.320	0.325	0.315	0.325	0.325	1,539,400
2025-07-21	0.330	0.330	0.315	0.320	0.320	3,240,500
2025-07-18	0.325	0.335	0.325	0.330	0.330	3,753,000
2025-07-17	0.340	0.340	0.320	0.325	0.325	8,893,800
2025-07-16	0.345	0.350	0.335	0.335	0.335	2,133,800
2025-07-15	0.350	0.350	0.335	0.345	0.345	3,313,100
2025-07-14	0.360	0.365	0.345	0.345	0.345	2,090,100
2025-07-11	0.355	0.365	0.355	0.355	0.355	2,398,900
2025-07-10	0.360	0.370	0.350	0.355	0.355	3,163,300
2025-07-09	0.365	0.365	0.350	0.360	0.360	1,268,000
2025-07-08	0.360	0.375	0.350	0.360	0.360	5,321,600
2025-07-07	0.335	0.375	0.330	0.370	0.370	14,170,200
2025-07-04	0.320	0.345	0.320	0.340	0.340	5,043,900
2025-07-03	0.320	0.325	0.310	0.320	0.320	2,339,000
2025-07-02	0.330	0.330	0.315	0.320	0.320	2,183,100
2025-07-01	0.315	0.330	0.310	0.330	0.330	4,193,800
2025-06-30	0.325	0.325	0.310	0.315	0.315	3,834,200
2025-06-26	0.325	0.335	0.320	0.320	0.320	2,657,100
2025-06-25	0.330	0.335	0.325	0.325	0.325	2,901,400
2025-06-24	0.335	0.340	0.330	0.335	0.335	1,095,500
2025-06-23	0.330	0.335	0.320	0.335	0.335	2,362,500
2025-06-20	0.345	0.345	0.325	0.340	0.340	3,186,700
2025-06-19	0.355	0.360	0.340	0.350	0.350	1,820,500
2025-06-18	0.335	0.360	0.335	0.355	0.355	8,429,100
2025-06-17	0.340	0.345	0.340	0.340	0.340	438,600
2025-06-16	0.350	0.350	0.335	0.345	0.345	2,042,500
2025-06-13	0.355	0.365	0.345	0.355	0.355	3,954,200
2025-06-12	0.350	0.355	0.345	0.355	0.355	2,112,200
2025-06-11	0.350	0.355	0.345	0.350	0.350	2,534,200
2025-06-10	0.350	0.360	0.345	0.350	0.350	1,967,500
2025-06-09	0.350	0.365	0.345	0.350	0.350	9,796,700
2025-06-06	0.345	0.355	0.340	0.350	0.350	3,482,900
2025-06-05	0.345	0.355	0.335	0.350	0.350	4,217,000
2025-06-04	0.335	0.355	0.335	0.345	0.345	6,592,200
2025-06-03	0.315	0.345	0.305	0.335	0.335	4,424,600
2025-05-30	0.315	0.320	0.305	0.320	0.320	3,162,600
2025-05-29	0.300	0.320	0.290	0.315	0.315	4,331,600
2025-05-28	0.335	0.340	0.300	0.300	0.300	13,286,800
2025-05-27	0.340	0.345	0.330	0.330	0.330	3,571,800

← NewerPage 6 of 21 · 1,239 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.