Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.920	1.920	1.880	1.910	1.910	936,700
2026-10-16	1.920	1.950	1.910	1.920	1.920	596,500
2026-10-15	1.940	1.940	1.900	1.910	1.910	1,706,600
2026-10-14	1.920	1.950	1.890	1.950	1.950	2,157,100
2026-10-13	1.930	1.930	1.900	1.910	1.910	542,400
2026-10-12	1.930	1.940	1.880	1.940	1.940	1,023,400
2026-10-09	1.850	1.930	1.850	1.930	1.930	1,932,200
2026-10-08	1.840	1.860	1.800	1.830	1.830	1,209,000
2026-10-07	1.860	1.870	1.850	1.860	1.840	1,791,100
2026-10-06	1.840	1.870	1.840	1.860	1.840	465,000
2026-10-05	1.850	1.860	1.820	1.840	1.820	1,275,800
2026-10-02	1.900	1.900	1.830	1.850	1.830	1,637,800
2026-10-01	1.950	1.950	1.900	1.910	1.890	344,500
2026-09-30	1.950	1.960	1.940	1.940	1.919	369,400
2026-09-29	1.950	1.960	1.940	1.950	1.929	2,052,800
2026-09-28	1.970	1.970	1.950	1.950	1.929	488,300
2026-09-25	1.950	1.990	1.950	1.970	1.949	1,495,900
2026-09-24	1.930	1.950	1.910	1.940	1.919	1,151,000
2026-09-23	1.950	1.970	1.930	1.930	1.909	686,200
2026-09-22	1.960	1.970	1.920	1.950	1.929	1,593,900
2026-09-21	1.960	1.960	1.930	1.950	1.929	601,300
2026-09-18	1.950	1.960	1.910	1.960	1.939	793,100
2026-09-17	1.950	1.970	1.930	1.940	1.919	2,314,600
2026-09-15	1.910	1.960	1.900	1.950	1.929	1,539,100
2026-09-14	1.890	1.950	1.880	1.910	1.890	1,778,900
2026-09-11	1.930	1.930	1.880	1.890	1.870	1,341,800
2026-09-10	1.920	1.940	1.900	1.940	1.919	1,593,200
2026-09-09	1.870	1.970	1.870	1.920	1.899	4,308,300
2026-09-08	1.950	1.950	1.870	1.870	1.850	4,769,400
2026-09-07	1.980	1.980	1.930	1.950	1.929	2,450,000
2026-09-04	1.990	1.990	1.950	1.980	1.959	3,251,500
2026-09-03	1.940	2.010	1.920	1.990	1.969	2,474,200
2026-09-02	1.990	1.990	1.940	1.940	1.919	1,414,800
2026-09-01	2.030	2.040	1.980	1.990	1.969	1,256,500
2026-08-28	2.060	2.070	2.020	2.020	1.998	2,524,900
2026-08-27	2.070	2.070	2.060	2.060	2.038	461,000
2026-08-26	2.070	2.090	2.060	2.070	2.048	1,791,000
2026-08-24	2.090	2.100	2.070	2.070	2.048	467,300
2026-08-21	2.070	2.090	2.070	2.090	2.068	1,752,000
2026-08-20	2.060	2.090	2.060	2.070	2.048	1,933,400
2026-08-19	2.050	2.070	2.040	2.060	2.038	1,388,200
2026-08-18	2.060	2.060	2.050	2.060	2.038	693,700
2026-08-17	2.050	2.070	2.040	2.060	2.038	2,993,000
2026-08-14	2.080	2.080	2.040	2.050	2.028	1,856,900
2026-08-13	2.070	2.080	2.060	2.070	2.048	179,800
2026-08-12	2.080	2.090	2.070	2.080	2.058	614,900
2026-08-11	2.070	2.080	2.050	2.080	2.058	4,651,600
2026-08-10	2.070	2.090	2.060	2.080	2.058	2,006,500
2026-08-07	2.060	2.090	2.050	2.080	2.058	3,657,600
2026-08-06	2.070	2.090	2.040	2.060	2.038	3,504,200
2026-08-05	2.070	2.100	2.070	2.080	2.058	1,814,900
2026-08-04	2.060	2.100	2.060	2.070	2.048	1,839,200
2026-08-03	2.070	2.090	2.050	2.050	2.028	954,000
2026-07-31	2.070	2.100	2.030	2.060	2.038	8,037,800
2026-07-30	2.070	2.090	2.060	2.090	2.068	693,500
2026-07-29	2.070	2.100	2.060	2.090	2.068	3,646,300
2026-07-28	2.080	2.080	2.070	2.070	2.048	199,400
2026-07-27	2.060	2.100	2.050	2.090	2.068	1,001,700
2026-07-24	2.050	2.080	2.050	2.060	2.038	2,037,900
2026-07-23	2.120	2.130	2.060	2.060	2.038	1,514,400

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0200 MYR
2026-07-02	0.0200 MYR
2026-03-27	0.0200 MYR
2025-12-24	0.0200 MYR
2025-10-10	0.0200 MYR
2025-07-11	0.0200 MYR
2025-04-07	0.0100 MYR
2024-12-27	0.0200 MYR
2024-10-03	0.0200 MYR
2024-07-04	0.0200 MYR
2024-01-02	0.0200 MYR
2023-10-06	0.0200 MYR
2023-07-07	0.0200 MYR
2023-01-03	0.0200 MYR
2022-10-04	0.0100 MYR
2022-07-06	0.0200 MYR
2022-02-14	0.0200 MYR
2021-07-08	0.0200 MYR
2021-01-27	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.