Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.050	1.060	1.030	1.040	0.925	2,121,600
2023-11-07	1.050	1.060	1.020	1.060	0.943	1,699,800
2023-11-06	1.030	1.050	1.020	1.050	0.934	1,414,100
2023-11-03	1.020	1.040	1.010	1.030	0.916	1,231,500
2023-11-02	1.000	1.020	1.000	1.020	0.907	2,123,400
2023-11-01	1.010	1.010	1.000	1.000	0.889	2,360,000
2023-10-31	1.000	1.020	0.995	1.010	0.898	3,756,100
2023-10-30	1.010	1.010	0.990	1.000	0.889	2,411,100
2023-10-27	1.020	1.020	1.000	1.020	0.907	1,850,900
2023-10-26	1.020	1.040	1.010	1.020	0.907	1,730,200
2023-10-25	1.010	1.040	1.010	1.040	0.925	1,515,300
2023-10-24	0.990	1.030	0.985	1.010	0.898	2,107,000
2023-10-23	1.030	1.030	0.970	1.010	0.898	4,636,400
2023-10-20	1.020	1.030	0.990	1.030	0.916	3,823,900
2023-10-19	1.020	1.040	1.010	1.020	0.907	5,953,200
2023-10-18	1.050	1.060	1.020	1.040	0.925	3,403,400
2023-10-17	1.050	1.070	1.040	1.070	0.952	1,120,300
2023-10-16	1.060	1.070	1.030	1.050	0.934	1,630,000
2023-10-13	1.070	1.080	1.050	1.070	0.952	657,100
2023-10-12	1.080	1.080	1.060	1.070	0.952	1,712,000
2023-10-11	1.070	1.090	1.040	1.080	0.960	2,411,700
2023-10-10	1.020	1.080	1.020	1.070	0.952	4,938,400
2023-10-09	1.060	1.060	1.010	1.030	0.916	2,914,800
2023-10-06	1.050	1.060	1.030	1.060	0.943	1,261,600
2023-10-05	1.050	1.070	1.040	1.060	0.925	4,126,800
2023-10-04	1.060	1.070	1.030	1.050	0.916	4,007,400
2023-10-03	1.050	1.080	1.040	1.060	0.925	5,850,100
2023-10-02	1.080	1.090	1.040	1.070	0.934	4,213,700
2023-09-29	1.060	1.090	1.050	1.080	0.942	2,825,400
2023-09-27	1.070	1.080	1.060	1.070	0.934	2,942,100
2023-09-26	1.060	1.100	1.040	1.080	0.942	4,236,900
2023-09-25	1.100	1.100	1.060	1.070	0.934	2,056,600
2023-09-22	1.110	1.120	1.070	1.100	0.960	3,608,700
2023-09-21	1.090	1.110	1.080	1.100	0.960	3,658,400
2023-09-20	1.060	1.100	1.050	1.090	0.951	6,131,600
2023-09-19	1.040	1.060	1.030	1.050	0.916	4,705,400
2023-09-18	1.010	1.040	1.000	1.040	0.907	8,755,800
2023-09-15	0.995	1.020	0.990	1.020	0.890	4,451,500
2023-09-14	0.980	1.000	0.965	0.995	0.868	4,857,700
2023-09-13	0.985	1.000	0.980	0.980	0.855	2,056,100
2023-09-12	1.020	1.030	0.985	0.990	0.864	9,291,100
2023-09-11	1.040	1.050	1.010	1.040	0.907	4,802,300
2023-09-08	1.050	1.050	1.010	1.050	0.916	5,410,300
2023-09-07	1.030	1.060	1.020	1.050	0.916	5,628,800
2023-09-06	1.000	1.030	0.980	1.020	0.890	4,341,900
2023-09-05	1.050	1.060	0.980	1.010	0.881	6,721,900
2023-09-04	1.030	1.060	1.030	1.050	0.916	4,709,200
2023-09-01	1.020	1.070	0.985	1.030	0.899	10,113,400
2023-08-30	1.060	1.080	1.030	1.030	0.899	16,183,800
2023-08-29	1.080	1.100	1.040	1.060	0.925	7,060,400
2023-08-28	1.060	1.090	1.040	1.070	0.934	14,366,700
2023-08-25	1.040	1.070	1.010	1.060	0.925	7,263,800
2023-08-24	1.020	1.050	1.010	1.030	0.899	6,317,500
2023-08-23	1.000	1.020	0.995	1.020	0.890	4,966,500
2023-08-22	1.010	1.030	0.995	1.000	0.873	12,385,200
2023-08-21	1.050	1.060	1.010	1.020	0.890	8,443,800
2023-08-18	1.050	1.080	1.030	1.050	0.916	7,728,400
2023-08-17	1.040	1.110	1.030	1.060	0.925	20,246,400
2023-08-16	1.070	1.070	1.030	1.040	0.907	17,405,600
2023-08-15	1.060	1.090	1.040	1.080	0.942	13,374,000

← NewerPage 13 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.