Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.745	0.755	0.740	0.750	0.639	674,700
2023-05-17	0.740	0.745	0.740	0.745	0.635	270,200
2023-05-16	0.735	0.740	0.735	0.740	0.631	114,600
2023-05-15	0.740	0.740	0.730	0.735	0.626	1,307,000
2023-05-12	0.745	0.745	0.735	0.740	0.631	836,200
2023-05-11	0.755	0.755	0.735	0.750	0.639	723,300
2023-05-10	0.750	0.750	0.740	0.750	0.639	1,206,400
2023-05-09	0.745	0.750	0.735	0.750	0.639	279,300
2023-05-08	0.740	0.755	0.735	0.745	0.635	964,900
2023-05-05	0.740	0.745	0.715	0.745	0.635	1,774,300
2023-05-03	0.750	0.750	0.740	0.750	0.639	224,000
2023-05-02	0.770	0.770	0.740	0.750	0.639	1,627,700
2023-04-28	0.750	0.755	0.745	0.750	0.639	1,755,100
2023-04-27	0.750	0.750	0.740	0.750	0.639	897,400
2023-04-26	0.755	0.760	0.735	0.750	0.639	2,221,700
2023-04-25	0.765	0.765	0.735	0.755	0.643	1,294,900
2023-04-20	0.755	0.765	0.750	0.765	0.652	1,282,100
2023-04-19	0.755	0.760	0.750	0.755	0.643	1,950,600
2023-04-18	0.760	0.765	0.755	0.760	0.648	1,871,600
2023-04-17	0.765	0.775	0.755	0.765	0.652	1,327,600
2023-04-14	0.790	0.790	0.760	0.765	0.652	1,646,100
2023-04-13	0.765	0.795	0.765	0.780	0.665	4,285,800
2023-04-12	0.765	0.780	0.760	0.765	0.652	1,638,400
2023-04-11	0.760	0.770	0.745	0.765	0.652	1,271,600
2023-04-10	0.760	0.765	0.750	0.760	0.648	949,500
2023-04-07	0.770	0.770	0.750	0.760	0.648	1,617,500
2023-04-06	0.765	0.770	0.760	0.770	0.656	1,204,100
2023-04-05	0.770	0.770	0.760	0.770	0.656	1,674,700
2023-04-04	0.750	0.785	0.750	0.775	0.660	5,714,000
2023-04-03	0.735	0.765	0.735	0.750	0.639	2,073,700
2023-03-31	0.745	0.755	0.730	0.735	0.626	2,331,400
2023-03-30	0.725	0.780	0.725	0.745	0.635	12,974,700
2023-03-29	0.710	0.720	0.700	0.720	0.614	1,090,300
2023-03-28	0.715	0.720	0.705	0.710	0.605	2,860,700
2023-03-27	0.720	0.720	0.710	0.715	0.609	2,448,200
2023-03-24	0.710	0.725	0.700	0.710	0.605	7,660,900
2023-03-23	0.700	0.725	0.685	0.710	0.605	7,284,200
2023-03-22	0.685	0.700	0.680	0.700	0.597	922,600
2023-03-21	0.680	0.690	0.680	0.685	0.584	699,500
2023-03-20	0.700	0.700	0.675	0.695	0.592	890,900
2023-03-17	0.665	0.695	0.665	0.695	0.592	876,500
2023-03-16	0.660	0.665	0.640	0.665	0.567	4,282,800
2023-03-15	0.665	0.675	0.660	0.665	0.567	2,991,600
2023-03-14	0.680	0.680	0.660	0.665	0.567	5,127,300
2023-03-13	0.690	0.690	0.665	0.680	0.580	2,289,700
2023-03-10	0.700	0.700	0.690	0.695	0.592	2,600,800
2023-03-09	0.695	0.705	0.690	0.700	0.597	2,924,500
2023-03-08	0.705	0.710	0.690	0.695	0.592	2,686,300
2023-03-07	0.700	0.710	0.690	0.705	0.601	3,222,600
2023-03-06	0.695	0.700	0.690	0.700	0.597	2,470,800
2023-03-03	0.680	0.695	0.675	0.695	0.592	1,260,500
2023-03-02	0.675	0.680	0.660	0.675	0.575	4,824,700
2023-03-01	0.680	0.680	0.675	0.680	0.580	887,300
2023-02-28	0.680	0.690	0.675	0.680	0.580	3,811,000
2023-02-27	0.680	0.685	0.670	0.680	0.580	2,971,100
2023-02-24	0.700	0.700	0.680	0.685	0.584	2,113,000
2023-02-23	0.700	0.700	0.690	0.690	0.588	1,983,200
2023-02-22	0.690	0.705	0.680	0.700	0.597	3,110,600
2023-02-21	0.700	0.705	0.685	0.700	0.597	6,742,000
2023-02-20	0.695	0.720	0.690	0.700	0.597	4,011,600

← NewerPage 15 of 21 · 1,227 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.