Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.080	2.120	2.080	2.120	2.097	2,312,800
2026-07-21	2.110	2.110	2.050	2.080	2.058	4,800,600
2026-07-20	2.140	2.150	2.110	2.120	2.097	198,200
2026-07-17	2.120	2.150	2.120	2.140	2.117	545,200
2026-07-16	2.100	2.160	2.090	2.120	2.097	3,040,600
2026-07-15	2.110	2.130	2.100	2.100	2.077	470,100
2026-07-14	2.110	2.130	2.100	2.100	2.077	1,071,700
2026-07-13	2.100	2.140	2.080	2.110	2.087	826,900
2026-07-10	2.080	2.120	2.080	2.100	2.077	3,291,900
2026-07-09	2.110	2.110	2.070	2.090	2.068	2,021,500
2026-07-08	2.100	2.130	2.080	2.110	2.087	932,600
2026-07-07	2.080	2.120	2.070	2.110	2.087	987,000
2026-07-06	2.110	2.110	2.060	2.080	2.058	2,005,500
2026-07-03	2.140	2.150	2.110	2.110	2.087	961,700
2026-07-02	2.140	2.150	2.090	2.120	2.097	2,045,300
2026-07-01	2.190	2.200	2.150	2.160	2.117	1,773,400
2026-06-30	2.170	2.210	2.150	2.200	2.156	4,134,500
2026-06-29	2.150	2.170	2.110	2.170	2.127	1,086,800
2026-06-26	2.190	2.200	2.140	2.150	2.107	3,222,500
2026-06-25	2.190	2.190	2.150	2.190	2.146	6,200,500
2026-06-24	2.160	2.200	2.140	2.200	2.156	1,260,100
2026-06-23	2.180	2.180	2.150	2.160	2.117	1,702,100
2026-06-22	2.160	2.190	2.140	2.190	2.146	10,198,400
2026-06-19	2.100	2.180	2.100	2.160	2.117	1,812,900
2026-06-18	2.120	2.160	2.110	2.110	2.068	1,645,000
2026-06-16	2.110	2.140	2.080	2.120	2.078	2,221,000
2026-06-15	2.080	2.150	2.080	2.140	2.097	1,284,600
2026-06-12	2.090	2.100	2.050	2.080	2.039	1,181,200
2026-06-11	2.030	2.100	2.030	2.070	2.029	889,900
2026-06-10	2.080	2.080	2.040	2.040	1.999	1,362,500
2026-06-09	2.010	2.080	2.010	2.080	2.039	2,003,000
2026-06-08	2.030	2.050	2.010	2.010	1.970	2,310,300
2026-06-05	2.040	2.080	2.020	2.060	2.019	1,489,100
2026-06-04	2.070	2.090	2.030	2.040	1.999	2,699,900
2026-06-03	2.100	2.130	2.030	2.080	2.039	2,874,400
2026-05-29	2.030	2.140	2.020	2.140	2.097	4,507,000
2026-05-28	2.020	2.040	2.000	2.030	1.990	1,197,400
2026-05-26	2.050	2.070	2.030	2.050	2.009	630,100
2026-05-25	2.090	2.110	2.030	2.050	2.009	3,388,200
2026-05-22	2.050	2.120	2.010	2.090	2.048	3,036,200
2026-05-21	2.060	2.060	2.000	2.050	2.009	7,357,300
2026-05-20	2.070	2.090	1.990	2.040	1.999	6,491,600
2026-05-19	2.100	2.120	2.050	2.070	2.029	4,545,300
2026-05-18	2.070	2.130	2.070	2.090	2.048	929,300
2026-05-15	2.130	2.130	2.070	2.080	2.039	2,599,200
2026-05-14	2.110	2.120	2.080	2.100	2.058	690,700
2026-05-13	2.150	2.150	2.090	2.110	2.068	1,094,600
2026-05-12	2.140	2.170	2.130	2.150	2.107	873,200
2026-05-11	2.130	2.150	2.120	2.140	2.097	1,909,200
2026-05-08	2.200	2.200	2.130	2.130	2.088	2,173,300
2026-05-07	2.170	2.210	2.140	2.200	2.156	6,023,000
2026-05-06	2.090	2.180	2.090	2.170	2.127	4,022,600
2026-05-05	2.080	2.120	2.070	2.090	2.048	1,629,200
2026-05-04	2.070	2.120	2.060	2.100	2.058	413,300
2026-04-30	2.100	2.110	2.060	2.060	2.019	1,784,000
2026-04-29	2.160	2.160	2.090	2.110	2.068	1,837,900
2026-04-28	2.120	2.150	2.080	2.150	2.107	4,147,200
2026-04-27	2.060	2.110	2.030	2.100	2.058	1,198,400
2026-04-24	2.070	2.070	2.040	2.050	2.009	1,538,100
2026-04-23	2.070	2.090	2.070	2.080	2.039	486,400

← NewerPage 2 of 21 · 1,223 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.