Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.695	0.705	0.690	0.695	0.592	3,885,200
2023-02-16	0.685	0.690	0.675	0.690	0.588	2,240,800
2023-02-15	0.675	0.685	0.665	0.685	0.584	1,272,600
2023-02-14	0.685	0.685	0.665	0.675	0.575	3,288,000
2023-02-13	0.690	0.700	0.680	0.685	0.584	1,728,200
2023-02-10	0.685	0.695	0.685	0.690	0.588	989,900
2023-02-09	0.685	0.695	0.680	0.685	0.584	967,100
2023-02-08	0.695	0.710	0.685	0.690	0.588	2,590,900
2023-02-07	0.685	0.695	0.680	0.695	0.592	1,544,100
2023-02-03	0.705	0.705	0.685	0.685	0.584	5,061,500
2023-02-02	0.695	0.710	0.695	0.705	0.601	3,426,200
2023-01-31	0.700	0.715	0.685	0.690	0.588	6,150,800
2023-01-30	0.665	0.715	0.665	0.700	0.597	9,289,000
2023-01-27	0.660	0.675	0.650	0.665	0.567	2,607,100
2023-01-26	0.655	0.670	0.655	0.660	0.562	1,174,700
2023-01-25	0.655	0.665	0.650	0.655	0.558	2,109,800
2023-01-20	0.650	0.655	0.645	0.655	0.558	392,800
2023-01-19	0.645	0.650	0.640	0.650	0.554	546,800
2023-01-18	0.645	0.660	0.640	0.650	0.554	1,212,900
2023-01-17	0.645	0.650	0.640	0.645	0.550	954,500
2023-01-16	0.645	0.650	0.635	0.640	0.545	1,146,900
2023-01-13	0.655	0.660	0.645	0.645	0.550	1,327,200
2023-01-12	0.640	0.660	0.635	0.650	0.554	3,514,100
2023-01-11	0.640	0.645	0.635	0.640	0.545	521,200
2023-01-10	0.650	0.650	0.635	0.645	0.550	642,100
2023-01-09	0.635	0.650	0.635	0.650	0.554	3,535,300
2023-01-06	0.615	0.640	0.615	0.640	0.545	1,546,800
2023-01-05	0.615	0.620	0.615	0.615	0.524	722,200
2023-01-04	0.620	0.625	0.610	0.610	0.520	2,003,900
2023-01-03	0.630	0.630	0.605	0.625	0.533	1,918,100
2022-12-30	0.650	0.655	0.635	0.645	0.533	5,631,000
2022-12-29	0.655	0.660	0.640	0.645	0.533	4,867,900
2022-12-28	0.670	0.670	0.650	0.650	0.537	3,262,800
2022-12-27	0.680	0.680	0.660	0.670	0.553	1,400,300
2022-12-23	0.680	0.680	0.665	0.670	0.553	1,126,100
2022-12-22	0.685	0.695	0.670	0.680	0.562	1,577,300
2022-12-21	0.665	0.680	0.660	0.680	0.562	2,133,600
2022-12-20	0.650	0.660	0.645	0.650	0.537	3,273,300
2022-12-19	0.660	0.665	0.645	0.650	0.537	1,691,700
2022-12-16	0.645	0.660	0.640	0.660	0.545	3,125,900
2022-12-15	0.660	0.665	0.650	0.650	0.537	1,339,700
2022-12-14	0.650	0.670	0.645	0.660	0.545	2,224,100
2022-12-13	0.655	0.665	0.645	0.650	0.537	1,680,200
2022-12-12	0.665	0.665	0.650	0.650	0.537	1,127,100
2022-12-09	0.650	0.665	0.640	0.665	0.549	1,515,100
2022-12-08	0.670	0.670	0.640	0.650	0.537	1,335,900
2022-12-07	0.680	0.690	0.660	0.660	0.545	2,114,400
2022-12-06	0.680	0.690	0.675	0.685	0.566	1,553,900
2022-12-05	0.700	0.700	0.670	0.680	0.562	2,438,600
2022-12-02	0.700	0.705	0.680	0.695	0.574	3,345,900
2022-12-01	0.700	0.705	0.695	0.700	0.578	9,366,700
2022-11-30	0.660	0.695	0.660	0.680	0.562	7,948,800
2022-11-29	0.625	0.670	0.625	0.660	0.545	8,983,700
2022-11-25	0.620	0.635	0.620	0.625	0.516	1,962,000
2022-11-24	0.605	0.630	0.605	0.615	0.508	3,540,900
2022-11-23	0.605	0.620	0.600	0.605	0.500	697,200
2022-11-22	0.600	0.605	0.585	0.600	0.496	1,827,800
2022-11-21	0.610	0.610	0.595	0.600	0.496	1,142,800
2022-11-17	0.635	0.640	0.615	0.620	0.512	804,400
2022-11-16	0.635	0.640	0.625	0.635	0.524	1,030,100

← NewerPage 16 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.