Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.610	0.640	0.610	0.635	0.524	3,113,300
2022-11-14	0.610	0.615	0.600	0.615	0.508	1,084,900
2022-11-11	0.605	0.610	0.595	0.610	0.504	1,283,200
2022-11-10	0.595	0.600	0.590	0.595	0.491	717,100
2022-11-09	0.590	0.610	0.590	0.605	0.500	643,300
2022-11-08	0.600	0.610	0.590	0.590	0.487	2,267,700
2022-11-07	0.610	0.610	0.595	0.610	0.504	1,367,800
2022-11-04	0.600	0.610	0.590	0.610	0.504	1,600,300
2022-11-03	0.605	0.610	0.600	0.605	0.500	1,683,500
2022-11-02	0.605	0.620	0.600	0.605	0.500	2,967,500
2022-11-01	0.605	0.605	0.595	0.605	0.500	677,500
2022-10-31	0.590	0.605	0.590	0.605	0.500	2,032,400
2022-10-28	0.595	0.600	0.585	0.590	0.487	1,971,700
2022-10-27	0.600	0.610	0.585	0.595	0.491	4,440,300
2022-10-26	0.600	0.620	0.585	0.595	0.491	3,515,400
2022-10-25	0.560	0.605	0.555	0.600	0.496	6,877,100
2022-10-21	0.555	0.565	0.550	0.555	0.458	3,821,700
2022-10-20	0.555	0.560	0.550	0.550	0.454	16,549,699
2022-10-19	0.560	0.575	0.550	0.555	0.458	7,730,500
2022-10-18	0.560	0.570	0.550	0.560	0.462	6,490,200
2022-10-17	0.565	0.565	0.555	0.560	0.462	4,274,600
2022-10-14	0.580	0.585	0.565	0.570	0.471	4,084,500
2022-10-13	0.575	0.580	0.550	0.580	0.479	5,037,400
2022-10-12	0.570	0.575	0.555	0.575	0.475	2,780,500
2022-10-11	0.575	0.585	0.550	0.580	0.479	3,257,400
2022-10-07	0.615	0.620	0.565	0.585	0.483	2,203,900
2022-10-06	0.600	0.620	0.600	0.615	0.508	278,100
2022-10-05	0.625	0.625	0.600	0.600	0.496	730,500
2022-10-04	0.605	0.605	0.595	0.600	0.496	2,807,100
2022-10-03	0.600	0.605	0.595	0.600	0.487	2,443,500
2022-09-30	0.610	0.610	0.600	0.610	0.495	1,221,300
2022-09-29	0.610	0.620	0.610	0.610	0.495	585,700
2022-09-28	0.615	0.615	0.610	0.610	0.495	626,200
2022-09-27	0.620	0.630	0.610	0.620	0.503	392,000
2022-09-26	0.625	0.625	0.610	0.620	0.503	1,731,200
2022-09-23	0.640	0.640	0.605	0.630	0.512	2,716,000
2022-09-22	0.640	0.645	0.630	0.640	0.520	1,377,700
2022-09-21	0.650	0.655	0.645	0.645	0.524	399,400
2022-09-20	0.650	0.660	0.645	0.650	0.528	1,629,800
2022-09-19	0.670	0.675	0.635	0.650	0.528	4,906,300
2022-09-15	0.675	0.680	0.655	0.660	0.536	1,977,000
2022-09-14	0.680	0.690	0.660	0.675	0.548	1,001,100
2022-09-13	0.705	0.710	0.695	0.705	0.573	599,000
2022-09-12	0.700	0.710	0.690	0.705	0.573	399,000
2022-09-09	0.685	0.715	0.685	0.700	0.568	4,026,100
2022-09-08	0.680	0.685	0.670	0.680	0.552	1,405,300
2022-09-07	0.680	0.690	0.675	0.680	0.552	1,112,400
2022-09-06	0.675	0.680	0.670	0.680	0.552	364,700
2022-09-05	0.685	0.690	0.665	0.675	0.548	441,900
2022-09-02	0.670	0.690	0.670	0.675	0.548	2,536,000
2022-09-01	0.670	0.670	0.665	0.670	0.544	547,300
2022-08-30	0.680	0.685	0.660	0.670	0.544	1,942,300
2022-08-29	0.650	0.680	0.650	0.675	0.548	557,700
2022-08-26	0.655	0.690	0.655	0.670	0.544	854,900
2022-08-25	0.645	0.655	0.640	0.655	0.532	285,400
2022-08-24	0.650	0.650	0.640	0.650	0.528	382,500
2022-08-23	0.660	0.660	0.645	0.650	0.528	1,767,400
2022-08-22	0.655	0.660	0.645	0.660	0.536	1,296,600
2022-08-19	0.660	0.665	0.650	0.660	0.536	808,400
2022-08-18	0.665	0.665	0.655	0.660	0.536	1,382,800

← NewerPage 17 of 21 · 1,224 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.