Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.960	1.080	0.955	1.070	0.934	19,863,699
2023-08-11	0.930	0.970	0.920	0.965	0.842	7,733,600
2023-08-10	0.935	0.935	0.915	0.930	0.811	2,639,700
2023-08-09	0.925	0.940	0.920	0.935	0.816	2,868,000
2023-08-08	0.925	0.935	0.915	0.930	0.811	3,260,200
2023-08-07	0.930	0.935	0.900	0.920	0.803	1,101,200
2023-08-04	0.925	0.935	0.920	0.925	0.807	694,600
2023-08-03	0.930	0.940	0.915	0.930	0.811	1,719,400
2023-08-02	0.940	0.955	0.925	0.945	0.825	1,923,600
2023-08-01	0.940	0.970	0.935	0.950	0.829	3,157,500
2023-07-31	0.930	0.960	0.930	0.940	0.820	5,270,200
2023-07-28	0.925	0.975	0.920	0.930	0.811	8,611,400
2023-07-27	0.930	0.935	0.920	0.930	0.811	6,921,100
2023-07-26	0.935	0.945	0.915	0.935	0.816	3,133,600
2023-07-25	0.880	0.925	0.880	0.925	0.807	3,994,000
2023-07-24	0.900	0.910	0.870	0.880	0.768	4,227,000
2023-07-21	0.900	0.910	0.895	0.900	0.785	2,220,900
2023-07-20	0.900	0.910	0.895	0.900	0.785	3,306,800
2023-07-18	0.875	0.910	0.875	0.895	0.781	5,569,100
2023-07-17	0.870	0.905	0.865	0.875	0.763	5,724,700
2023-07-14	0.870	0.875	0.860	0.865	0.755	1,344,800
2023-07-13	0.870	0.885	0.850	0.870	0.759	2,497,100
2023-07-12	0.850	0.875	0.845	0.865	0.755	3,464,500
2023-07-11	0.855	0.860	0.835	0.850	0.742	2,530,000
2023-07-10	0.850	0.860	0.825	0.855	0.746	3,669,900
2023-07-07	0.850	0.860	0.835	0.850	0.742	1,866,900
2023-07-06	0.835	0.875	0.835	0.860	0.733	17,048,500
2023-07-05	0.815	0.830	0.805	0.830	0.707	8,470,300
2023-07-04	0.815	0.830	0.810	0.815	0.695	4,294,600
2023-07-03	0.810	0.820	0.805	0.815	0.695	1,883,100
2023-06-30	0.820	0.835	0.805	0.810	0.690	3,185,600
2023-06-28	0.810	0.820	0.810	0.820	0.699	2,588,800
2023-06-27	0.805	0.815	0.800	0.810	0.690	1,023,600
2023-06-26	0.805	0.805	0.790	0.805	0.686	1,469,200
2023-06-23	0.825	0.825	0.795	0.810	0.690	2,221,100
2023-06-22	0.810	0.830	0.795	0.820	0.699	4,031,000
2023-06-21	0.805	0.815	0.800	0.810	0.690	1,800,000
2023-06-20	0.800	0.805	0.790	0.805	0.686	2,083,100
2023-06-19	0.815	0.820	0.795	0.800	0.682	1,266,800
2023-06-16	0.800	0.825	0.800	0.815	0.695	2,478,000
2023-06-15	0.810	0.810	0.785	0.800	0.682	1,689,200
2023-06-14	0.820	0.825	0.805	0.810	0.690	1,219,200
2023-06-13	0.825	0.825	0.810	0.820	0.699	1,558,400
2023-06-12	0.805	0.835	0.800	0.825	0.703	5,655,300
2023-06-09	0.760	0.840	0.755	0.800	0.682	10,222,400
2023-06-08	0.760	0.765	0.750	0.755	0.643	1,429,200
2023-06-07	0.765	0.770	0.750	0.760	0.648	996,800
2023-06-06	0.740	0.760	0.730	0.760	0.648	2,076,500
2023-06-02	0.740	0.745	0.735	0.740	0.631	614,600
2023-06-01	0.745	0.745	0.735	0.740	0.631	494,800
2023-05-31	0.755	0.760	0.730	0.745	0.635	2,139,000
2023-05-30	0.740	0.770	0.740	0.750	0.639	2,873,700
2023-05-29	0.740	0.745	0.730	0.740	0.631	2,779,300
2023-05-26	0.745	0.745	0.735	0.745	0.635	346,000
2023-05-25	0.735	0.740	0.720	0.740	0.631	911,900
2023-05-24	0.735	0.740	0.730	0.740	0.631	551,500
2023-05-23	0.735	0.740	0.730	0.740	0.631	780,700
2023-05-22	0.750	0.750	0.730	0.735	0.626	1,850,600
2023-05-19	0.750	0.750	0.745	0.750	0.639	1,220,300
2023-05-18	0.745	0.755	0.740	0.750	0.639	674,700

← NewerPage 14 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.