Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	1.480	1.490	1.460	1.480	1.342	2,708,100
2024-05-07	1.490	1.510	1.460	1.490	1.351	3,010,100
2024-05-06	1.480	1.510	1.480	1.490	1.351	1,188,800
2024-05-03	1.480	1.490	1.460	1.480	1.342	3,242,800
2024-05-02	1.470	1.500	1.460	1.480	1.342	4,479,600
2024-04-30	1.510	1.520	1.450	1.460	1.324	8,345,400
2024-04-29	1.480	1.510	1.480	1.510	1.369	8,655,800
2024-04-26	1.470	1.500	1.460	1.480	1.342	6,582,300
2024-04-25	1.480	1.510	1.470	1.470	1.333	5,252,200
2024-04-24	1.440	1.480	1.440	1.480	1.342	5,943,200
2024-04-23	1.420	1.470	1.420	1.450	1.315	5,328,100
2024-04-22	1.400	1.440	1.390	1.420	1.287	10,136,400
2024-04-19	1.420	1.420	1.370	1.410	1.278	11,511,300
2024-04-18	1.400	1.440	1.400	1.420	1.287	10,334,700
2024-04-17	1.420	1.420	1.390	1.400	1.269	10,688,000
2024-04-16	1.420	1.430	1.360	1.420	1.287	13,656,600
2024-04-15	1.480	1.480	1.390	1.440	1.305	13,032,500
2024-04-12	1.450	1.490	1.440	1.480	1.342	5,325,800
2024-04-09	1.510	1.530	1.440	1.440	1.305	4,912,000
2024-04-08	1.480	1.520	1.480	1.510	1.369	3,502,700
2024-04-05	1.470	1.510	1.460	1.480	1.342	10,691,000
2024-04-04	1.450	1.500	1.440	1.480	1.342	11,407,000
2024-04-03	1.460	1.470	1.430	1.450	1.315	6,329,700
2024-04-02	1.480	1.480	1.430	1.470	1.333	8,893,500
2024-04-01	1.500	1.500	1.470	1.480	1.342	3,029,800
2024-03-29	1.520	1.530	1.500	1.500	1.360	7,886,300
2024-03-27	1.520	1.540	1.480	1.520	1.378	9,596,500
2024-03-26	1.530	1.550	1.510	1.520	1.378	7,290,100
2024-03-25	1.550	1.570	1.520	1.530	1.387	12,817,300
2024-03-22	1.490	1.550	1.490	1.550	1.405	15,881,100
2024-03-21	1.450	1.500	1.440	1.500	1.360	12,862,600
2024-03-20	1.470	1.470	1.430	1.450	1.315	6,480,600
2024-03-19	1.430	1.470	1.390	1.470	1.333	8,144,300
2024-03-18	1.380	1.420	1.360	1.420	1.287	11,349,200
2024-03-15	1.310	1.400	1.300	1.380	1.251	6,402,300
2024-03-14	1.310	1.320	1.290	1.320	1.197	3,009,800
2024-03-13	1.290	1.320	1.280	1.310	1.188	1,976,200
2024-03-12	1.290	1.300	1.270	1.290	1.169	2,017,100
2024-03-11	1.280	1.300	1.270	1.290	1.169	1,680,400
2024-03-08	1.270	1.290	1.260	1.290	1.169	5,365,200
2024-03-07	1.270	1.280	1.250	1.270	1.151	1,711,500
2024-03-06	1.260	1.270	1.260	1.260	1.142	1,637,300
2024-03-05	1.280	1.280	1.230	1.260	1.142	3,065,000
2024-03-04	1.290	1.290	1.270	1.290	1.169	2,704,000
2024-03-01	1.300	1.300	1.250	1.290	1.169	4,524,600
2024-02-29	1.310	1.320	1.270	1.300	1.179	5,009,600
2024-02-28	1.280	1.330	1.270	1.310	1.188	4,715,100
2024-02-27	1.270	1.290	1.250	1.280	1.160	3,780,200
2024-02-26	1.250	1.280	1.240	1.270	1.151	5,118,600
2024-02-23	1.240	1.270	1.220	1.260	1.142	3,748,300
2024-02-22	1.300	1.300	1.210	1.250	1.133	12,389,700
2024-02-21	1.290	1.300	1.250	1.300	1.179	7,885,400
2024-02-20	1.320	1.340	1.290	1.300	1.179	2,579,500
2024-02-19	1.330	1.350	1.290	1.310	1.188	1,430,600
2024-02-16	1.300	1.350	1.280	1.330	1.206	4,366,500
2024-02-15	1.300	1.310	1.270	1.290	1.169	2,391,900
2024-02-14	1.300	1.300	1.280	1.300	1.179	972,700
2024-02-13	1.280	1.310	1.280	1.300	1.179	4,342,600
2024-02-09	1.270	1.310	1.250	1.300	1.179	1,521,700
2024-02-08	1.310	1.320	1.270	1.280	1.160	2,830,600

← NewerPage 11 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.