Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.765	0.785	0.765	0.775	0.610	1,649,200
2022-05-20	0.775	0.775	0.755	0.765	0.602	855,600
2022-05-19	0.770	0.780	0.750	0.760	0.598	1,343,100
2022-05-18	0.765	0.785	0.750	0.770	0.606	6,726,600
2022-05-17	0.795	0.795	0.755	0.765	0.602	6,394,300
2022-05-13	0.800	0.800	0.735	0.785	0.618	11,692,500
2022-05-12	0.895	0.915	0.790	0.800	0.630	9,097,800
2022-05-11	0.915	0.920	0.895	0.900	0.708	2,360,700
2022-05-10	0.900	0.925	0.885	0.925	0.728	1,875,400
2022-05-09	0.950	0.955	0.900	0.910	0.716	4,668,100
2022-05-06	0.940	0.960	0.935	0.950	0.748	1,484,500
2022-05-05	0.955	0.965	0.945	0.950	0.748	1,771,200
2022-04-29	0.960	0.970	0.955	0.960	0.755	6,250,300
2022-04-28	0.955	0.960	0.950	0.960	0.755	1,290,900
2022-04-27	0.960	0.965	0.950	0.960	0.755	2,904,200
2022-04-26	0.960	0.970	0.950	0.960	0.755	5,297,100
2022-04-25	0.935	0.960	0.930	0.960	0.755	2,173,800
2022-04-22	0.950	0.965	0.935	0.950	0.748	3,375,400
2022-04-21	0.950	0.965	0.940	0.960	0.755	2,171,100
2022-04-20	0.975	0.975	0.950	0.950	0.748	4,830,500
2022-04-18	0.965	0.975	0.935	0.975	0.767	5,383,300
2022-04-15	0.965	0.970	0.955	0.965	0.759	2,334,200
2022-04-14	0.980	0.980	0.960	0.965	0.759	3,196,300
2022-04-13	0.965	0.985	0.965	0.980	0.771	1,929,500
2022-04-12	0.965	0.980	0.950	0.970	0.763	5,355,300
2022-04-11	0.990	1.000	0.960	0.980	0.771	3,073,400
2022-04-08	0.990	1.000	0.970	0.990	0.779	4,562,800
2022-04-07	1.040	1.040	0.985	1.020	0.803	10,450,900
2022-04-06	1.040	1.050	1.030	1.040	0.818	3,045,100
2022-04-05	1.040	1.070	1.040	1.040	0.818	3,599,100
2022-04-04	0.990	1.030	0.990	1.030	0.810	3,447,200
2022-04-01	0.990	0.995	0.980	0.990	0.779	2,114,900
2022-03-31	1.000	1.030	0.985	0.990	0.779	2,659,300
2022-03-30	0.975	0.990	0.970	0.990	0.779	3,354,400
2022-03-29	0.990	0.990	0.965	0.970	0.763	2,021,300
2022-03-28	1.000	1.020	0.990	0.990	0.779	3,174,900
2022-03-25	1.010	1.010	0.995	1.000	0.787	2,167,500
2022-03-24	0.995	1.020	0.975	1.020	0.803	7,353,900
2022-03-23	0.955	0.995	0.955	0.990	0.779	8,278,000
2022-03-22	0.940	0.950	0.930	0.950	0.748	2,577,200
2022-03-21	0.950	0.960	0.930	0.940	0.740	2,230,600
2022-03-18	0.950	0.970	0.950	0.950	0.748	4,471,500
2022-03-17	0.935	0.955	0.930	0.945	0.744	7,967,800
2022-03-16	0.930	0.950	0.925	0.935	0.736	6,023,100
2022-03-15	0.965	0.975	0.925	0.930	0.732	4,769,600
2022-03-14	0.980	0.985	0.960	0.970	0.763	2,856,500
2022-03-11	0.975	0.985	0.975	0.980	0.771	3,120,200
2022-03-10	1.020	1.020	0.965	0.980	0.771	7,342,300
2022-03-09	0.975	1.010	0.960	1.000	0.787	6,623,100
2022-03-08	1.020	1.020	0.955	0.970	0.763	12,842,400
2022-03-07	1.090	1.090	0.995	1.050	0.826	12,441,300
2022-03-04	1.090	1.140	0.985	1.100	0.866	15,787,600
2022-03-03	1.050	1.090	1.050	1.090	0.858	1,502,400
2022-03-02	1.050	1.090	1.030	1.040	0.818	1,580,600
2022-03-01	1.030	1.070	1.030	1.050	0.826	4,764,700
2022-02-28	1.060	1.070	1.040	1.050	0.826	7,795,300
2022-02-25	1.090	1.090	1.050	1.060	0.834	3,476,100
2022-02-24	1.100	1.120	1.030	1.060	0.834	11,674,600
2022-02-23	1.050	1.120	1.040	1.100	0.866	5,913,400
2022-02-22	1.080	1.090	1.030	1.070	0.842	10,656,200

← NewerPage 19 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.