Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.290	1.300	1.270	1.300	1.179	1,621,900
2024-02-06	1.270	1.300	1.260	1.290	1.169	3,146,100
2024-02-05	1.300	1.300	1.250	1.290	1.169	5,598,200
2024-02-02	1.320	1.330	1.290	1.300	1.179	3,946,400
2024-01-31	1.330	1.340	1.300	1.320	1.197	6,177,900
2024-01-30	1.320	1.340	1.310	1.330	1.206	4,338,300
2024-01-29	1.290	1.330	1.280	1.310	1.188	5,360,800
2024-01-26	1.300	1.310	1.270	1.290	1.169	6,254,800
2024-01-24	1.290	1.310	1.260	1.300	1.179	6,726,700
2024-01-23	1.300	1.340	1.260	1.280	1.160	10,692,800
2024-01-22	1.250	1.320	1.250	1.290	1.169	7,363,800
2024-01-19	1.210	1.280	1.210	1.240	1.124	10,020,500
2024-01-18	1.200	1.220	1.200	1.200	1.088	7,219,500
2024-01-17	1.220	1.230	1.190	1.210	1.097	3,364,200
2024-01-16	1.230	1.250	1.200	1.220	1.106	4,409,200
2024-01-15	1.190	1.240	1.190	1.220	1.106	7,534,000
2024-01-12	1.200	1.210	1.190	1.200	1.088	4,886,200
2024-01-11	1.170	1.200	1.170	1.190	1.079	8,239,000
2024-01-10	1.160	1.210	1.150	1.160	1.052	7,694,500
2024-01-09	1.250	1.260	1.140	1.160	1.052	12,311,100
2024-01-08	1.260	1.300	1.210	1.250	1.133	15,086,500
2024-01-05	1.280	1.300	1.240	1.270	1.151	8,480,000
2024-01-04	1.200	1.320	1.180	1.280	1.160	12,273,300
2024-01-03	1.080	1.210	1.080	1.200	1.088	8,604,100
2024-01-02	1.040	1.080	1.030	1.080	0.979	2,454,600
2023-12-29	1.050	1.060	1.040	1.050	0.934	2,821,000
2023-12-28	1.040	1.050	1.030	1.050	0.934	1,975,500
2023-12-27	1.040	1.060	1.030	1.040	0.925	1,379,100
2023-12-26	1.040	1.050	1.030	1.050	0.934	875,400
2023-12-22	1.030	1.050	1.010	1.040	0.925	1,443,400
2023-12-21	1.020	1.030	1.010	1.030	0.916	311,900
2023-12-20	1.030	1.040	1.010	1.030	0.916	1,512,600
2023-12-19	1.010	1.030	1.010	1.030	0.916	2,219,500
2023-12-18	1.020	1.020	1.000	1.010	0.898	1,387,200
2023-12-15	1.000	1.030	1.000	1.010	0.898	1,308,000
2023-12-14	1.010	1.020	0.990	1.000	0.889	1,956,400
2023-12-13	1.000	1.020	0.985	1.020	0.907	1,450,400
2023-12-12	1.020	1.020	1.000	1.000	0.889	1,715,200
2023-12-11	1.020	1.030	1.010	1.020	0.907	696,600
2023-12-08	1.010	1.020	1.000	1.010	0.898	1,075,200
2023-12-07	1.010	1.020	1.000	1.010	0.898	1,197,600
2023-12-06	1.010	1.020	1.010	1.020	0.907	1,278,800
2023-12-05	1.010	1.020	1.000	1.010	0.898	1,179,100
2023-12-04	1.010	1.020	1.000	1.010	0.898	1,557,300
2023-12-01	1.040	1.040	1.010	1.010	0.898	1,484,200
2023-11-30	1.010	1.050	1.010	1.050	0.934	4,943,500
2023-11-29	1.020	1.030	1.000	1.010	0.898	1,199,200
2023-11-28	1.000	1.030	1.000	1.020	0.907	1,007,300
2023-11-27	1.040	1.040	1.000	1.000	0.889	1,209,800
2023-11-24	1.030	1.050	1.020	1.050	0.934	556,900
2023-11-23	1.050	1.050	1.020	1.030	0.916	808,600
2023-11-22	1.040	1.050	1.030	1.050	0.934	716,500
2023-11-21	1.020	1.050	1.020	1.040	0.925	1,182,500
2023-11-20	1.010	1.030	1.010	1.020	0.907	979,800
2023-11-17	1.030	1.030	1.010	1.010	0.898	2,161,900
2023-11-16	1.050	1.050	1.030	1.040	0.925	706,100
2023-11-15	1.030	1.050	1.030	1.050	0.934	1,179,500
2023-11-14	1.020	1.040	1.010	1.040	0.925	805,100
2023-11-10	1.020	1.030	1.000	1.020	0.907	1,528,600
2023-11-09	1.040	1.050	1.020	1.030	0.916	1,002,000

← NewerPage 12 of 21 · 1,226 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.