Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.670	0.675	0.645	0.670	0.544	3,061,900
2022-08-16	0.685	0.685	0.665	0.670	0.544	675,900
2022-08-15	0.700	0.700	0.675	0.680	0.552	1,137,800
2022-08-12	0.715	0.715	0.690	0.695	0.564	325,400
2022-08-11	0.675	0.715	0.670	0.705	0.573	3,265,700
2022-08-10	0.675	0.685	0.665	0.675	0.548	8,537,800
2022-08-09	0.670	0.685	0.670	0.670	0.544	5,497,600
2022-08-08	0.670	0.675	0.660	0.670	0.544	2,057,400
2022-08-05	0.665	0.675	0.660	0.670	0.544	1,867,200
2022-08-04	0.650	0.665	0.650	0.665	0.540	1,653,800
2022-08-03	0.660	0.665	0.640	0.655	0.532	6,996,800
2022-08-02	0.660	0.670	0.640	0.665	0.540	5,484,900
2022-08-01	0.640	0.660	0.635	0.655	0.532	2,203,200
2022-07-29	0.620	0.655	0.620	0.635	0.516	3,707,200
2022-07-28	0.610	0.620	0.605	0.615	0.499	4,407,400
2022-07-27	0.605	0.615	0.595	0.610	0.495	1,037,600
2022-07-26	0.610	0.610	0.595	0.605	0.491	1,025,100
2022-07-25	0.610	0.610	0.600	0.610	0.495	551,000
2022-07-22	0.610	0.615	0.600	0.610	0.495	2,547,200
2022-07-21	0.610	0.620	0.600	0.610	0.495	1,443,500
2022-07-20	0.590	0.610	0.590	0.605	0.491	1,717,800
2022-07-19	0.570	0.590	0.565	0.590	0.479	1,548,300
2022-07-18	0.560	0.570	0.560	0.570	0.463	864,400
2022-07-15	0.555	0.565	0.550	0.560	0.455	979,000
2022-07-14	0.565	0.570	0.550	0.550	0.447	4,891,500
2022-07-13	0.565	0.575	0.560	0.565	0.459	3,863,600
2022-07-12	0.560	0.580	0.560	0.565	0.459	5,725,500
2022-07-08	0.565	0.565	0.550	0.560	0.455	8,501,400
2022-07-07	0.580	0.585	0.555	0.555	0.451	7,116,700
2022-07-06	0.630	0.630	0.565	0.580	0.471	5,266,000
2022-07-05	0.640	0.645	0.625	0.645	0.508	5,302,800
2022-07-04	0.675	0.680	0.620	0.640	0.504	5,725,200
2022-07-01	0.665	0.675	0.660	0.675	0.531	1,942,200
2022-06-30	0.665	0.675	0.660	0.665	0.523	1,547,700
2022-06-29	0.675	0.685	0.660	0.665	0.523	2,510,600
2022-06-28	0.670	0.685	0.665	0.675	0.531	2,587,900
2022-06-27	0.660	0.680	0.660	0.670	0.527	3,702,100
2022-06-24	0.665	0.670	0.650	0.660	0.519	6,241,700
2022-06-23	0.685	0.690	0.650	0.670	0.527	6,611,900
2022-06-22	0.680	0.700	0.680	0.685	0.539	3,858,800
2022-06-21	0.690	0.695	0.675	0.675	0.531	7,696,000
2022-06-20	0.690	0.700	0.675	0.675	0.531	1,591,700
2022-06-17	0.675	0.690	0.665	0.690	0.543	1,659,700
2022-06-16	0.675	0.680	0.665	0.675	0.531	1,038,100
2022-06-15	0.690	0.700	0.670	0.675	0.531	1,113,800
2022-06-14	0.675	0.700	0.665	0.690	0.543	931,900
2022-06-13	0.700	0.700	0.685	0.695	0.547	3,418,800
2022-06-10	0.700	0.715	0.700	0.710	0.559	1,021,400
2022-06-09	0.730	0.730	0.700	0.700	0.551	1,489,700
2022-06-08	0.730	0.735	0.710	0.720	0.567	2,218,300
2022-06-07	0.750	0.750	0.720	0.730	0.574	1,040,500
2022-06-03	0.735	0.750	0.730	0.730	0.574	5,274,000
2022-06-02	0.770	0.770	0.730	0.730	0.574	6,761,100
2022-06-01	0.740	0.775	0.735	0.770	0.606	3,644,100
2022-05-31	0.705	0.750	0.705	0.740	0.582	3,110,800
2022-05-30	0.710	0.725	0.710	0.710	0.559	685,800
2022-05-27	0.725	0.735	0.705	0.710	0.559	4,475,300
2022-05-26	0.765	0.765	0.700	0.725	0.570	7,638,200
2022-05-25	0.770	0.775	0.760	0.765	0.602	4,590,700
2022-05-24	0.775	0.780	0.755	0.780	0.614	2,153,900

← NewerPage 18 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.