Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	1.510	1.630	1.430	1.590	1.460	26,482,400
2024-08-05	1.650	1.650	1.470	1.480	1.359	22,856,900
2024-08-02	1.750	1.760	1.690	1.690	1.552	20,017,900
2024-08-01	1.770	1.800	1.720	1.770	1.625	20,512,500
2024-07-31	1.790	1.790	1.730	1.770	1.625	15,993,400
2024-07-30	1.750	1.790	1.730	1.790	1.644	18,169,199
2024-07-29	1.650	1.760	1.640	1.750	1.607	24,397,301
2024-07-26	1.640	1.650	1.620	1.620	1.488	2,679,500
2024-07-25	1.650	1.660	1.630	1.640	1.506	12,655,000
2024-07-24	1.680	1.690	1.650	1.670	1.534	6,163,400
2024-07-23	1.650	1.720	1.650	1.680	1.543	9,016,600
2024-07-22	1.700	1.710	1.630	1.640	1.506	9,266,200
2024-07-19	1.740	1.740	1.710	1.710	1.570	2,086,300
2024-07-18	1.720	1.750	1.690	1.750	1.607	6,421,700
2024-07-17	1.700	1.720	1.680	1.720	1.580	7,036,500
2024-07-16	1.680	1.710	1.670	1.690	1.552	8,249,000
2024-07-15	1.630	1.700	1.630	1.680	1.543	11,909,500
2024-07-12	1.660	1.690	1.620	1.630	1.497	9,131,100
2024-07-11	1.620	1.680	1.620	1.660	1.524	8,310,700
2024-07-10	1.570	1.640	1.570	1.610	1.479	8,406,000
2024-07-09	1.590	1.590	1.560	1.580	1.451	3,139,800
2024-07-05	1.570	1.590	1.540	1.590	1.460	5,413,200
2024-07-04	1.550	1.570	1.540	1.570	1.442	3,296,400
2024-07-03	1.560	1.590	1.540	1.560	1.414	6,629,400
2024-07-02	1.590	1.590	1.540	1.550	1.405	3,659,800
2024-07-01	1.510	1.600	1.500	1.590	1.441	7,054,400
2024-06-28	1.510	1.530	1.500	1.500	1.360	4,042,200
2024-06-27	1.520	1.530	1.490	1.510	1.369	5,625,600
2024-06-26	1.540	1.550	1.500	1.510	1.369	7,459,900
2024-06-25	1.560	1.580	1.520	1.530	1.387	7,930,800
2024-06-24	1.630	1.630	1.570	1.570	1.423	3,132,900
2024-06-21	1.590	1.640	1.590	1.630	1.478	11,963,900
2024-06-20	1.600	1.610	1.550	1.580	1.432	9,486,400
2024-06-19	1.650	1.650	1.540	1.580	1.432	6,498,200
2024-06-18	1.650	1.670	1.640	1.650	1.496	5,068,500
2024-06-14	1.660	1.660	1.630	1.640	1.487	4,021,000
2024-06-13	1.650	1.660	1.630	1.650	1.496	6,075,500
2024-06-12	1.640	1.670	1.620	1.640	1.487	10,834,300
2024-06-11	1.720	1.730	1.620	1.630	1.478	24,073,900
2024-06-10	1.600	1.700	1.590	1.650	1.496	29,900,000
2024-06-07	1.590	1.630	1.570	1.590	1.441	12,984,000
2024-06-06	1.550	1.600	1.540	1.580	1.432	5,664,500
2024-06-05	1.560	1.560	1.530	1.550	1.405	1,728,800
2024-06-04	1.510	1.560	1.500	1.560	1.414	3,857,100
2024-05-31	1.590	1.590	1.500	1.510	1.369	7,594,800
2024-05-30	1.490	1.600	1.490	1.600	1.450	9,549,400
2024-05-29	1.480	1.520	1.470	1.490	1.351	4,293,100
2024-05-28	1.500	1.510	1.470	1.490	1.351	5,589,100
2024-05-27	1.530	1.540	1.490	1.500	1.360	2,521,000
2024-05-24	1.550	1.560	1.510	1.520	1.378	4,630,400
2024-05-23	1.580	1.600	1.540	1.560	1.414	8,740,300
2024-05-21	1.590	1.600	1.550	1.560	1.414	4,339,000
2024-05-20	1.570	1.610	1.570	1.590	1.441	9,401,600
2024-05-17	1.500	1.570	1.490	1.560	1.414	11,582,900
2024-05-16	1.470	1.500	1.470	1.500	1.360	7,810,300
2024-05-15	1.460	1.500	1.460	1.460	1.324	6,872,300
2024-05-14	1.490	1.510	1.450	1.460	1.324	11,614,400
2024-05-13	1.480	1.510	1.480	1.490	1.351	4,780,900
2024-05-10	1.480	1.510	1.460	1.480	1.342	3,043,100
2024-05-09	1.470	1.500	1.470	1.480	1.342	4,420,700

← NewerPage 10 of 21 · 1,223 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.