Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	1.030	1.110	1.030	1.080	0.850	21,845,100
2022-02-18	0.960	1.040	0.960	1.020	0.803	9,235,800
2022-02-17	0.990	1.000	0.965	0.970	0.763	3,043,800
2022-02-16	0.960	1.000	0.955	0.990	0.779	3,561,700
2022-02-15	0.985	1.020	0.955	0.960	0.755	7,828,400
2022-02-14	0.970	0.995	0.960	0.990	0.779	6,505,500
2022-02-11	0.960	0.995	0.950	0.985	0.759	6,379,700
2022-02-10	0.990	0.990	0.960	0.970	0.748	4,867,000
2022-02-09	0.990	0.990	0.980	0.990	0.763	3,833,300
2022-02-08	0.980	0.990	0.965	0.990	0.763	3,872,900
2022-02-07	0.970	0.990	0.970	0.980	0.755	5,602,900
2022-02-04	0.960	0.975	0.955	0.970	0.748	3,400,700
2022-02-03	0.925	0.960	0.925	0.960	0.740	3,977,000
2022-01-31	0.935	0.945	0.920	0.925	0.713	1,474,400
2022-01-28	0.910	0.935	0.910	0.930	0.717	2,795,500
2022-01-27	0.920	0.925	0.890	0.905	0.698	942,300
2022-01-26	0.900	0.920	0.895	0.920	0.709	1,899,200
2022-01-25	0.930	0.940	0.865	0.905	0.698	6,554,200
2022-01-24	0.920	0.950	0.915	0.930	0.717	3,598,100
2022-01-21	0.935	0.955	0.920	0.935	0.721	5,127,800
2022-01-20	0.885	0.965	0.880	0.945	0.729	15,429,300
2022-01-19	0.880	0.890	0.875	0.880	0.678	2,471,100
2022-01-17	0.870	0.890	0.865	0.885	0.682	1,478,300
2022-01-14	0.880	0.885	0.855	0.870	0.671	1,662,800
2022-01-13	0.880	0.890	0.875	0.880	0.678	1,571,500
2022-01-12	0.850	0.880	0.850	0.880	0.678	1,030,900
2022-01-11	0.865	0.870	0.850	0.850	0.655	913,300
2022-01-10	0.890	0.895	0.870	0.870	0.671	2,124,800
2022-01-07	0.900	0.900	0.865	0.890	0.686	3,450,000
2022-01-06	0.865	0.895	0.860	0.895	0.690	4,787,700
2022-01-05	0.840	0.880	0.840	0.865	0.667	2,003,800
2022-01-04	0.850	0.855	0.840	0.850	0.655	2,140,300
2022-01-03	0.840	0.855	0.835	0.850	0.655	1,309,200
2021-12-31	0.875	0.875	0.820	0.845	0.651	8,267,400
2021-12-30	0.880	0.915	0.850	0.865	0.667	8,799,100
2021-12-29	0.860	0.890	0.860	0.885	0.682	3,805,000
2021-12-28	0.850	0.870	0.845	0.860	0.663	2,187,900
2021-12-27	0.860	0.860	0.840	0.850	0.655	815,100
2021-12-24	0.855	0.860	0.845	0.860	0.663	989,000
2021-12-23	0.850	0.855	0.845	0.855	0.659	638,200
2021-12-22	0.860	0.860	0.835	0.850	0.655	590,900
2021-12-21	0.835	0.860	0.835	0.845	0.651	666,500
2021-12-20	0.840	0.875	0.825	0.830	0.640	1,569,600
2021-12-17	0.860	0.860	0.840	0.840	0.648	1,179,900
2021-12-16	0.850	0.870	0.850	0.860	0.663	1,702,800
2021-12-15	0.840	0.850	0.830	0.845	0.651	700,000
2021-12-14	0.865	0.865	0.845	0.845	0.651	620,200
2021-12-13	0.840	0.865	0.840	0.865	0.667	1,897,800
2021-12-10	0.850	0.850	0.830	0.840	0.648	3,045,600
2021-12-09	0.850	0.855	0.840	0.850	0.655	1,140,200
2021-12-08	0.845	0.860	0.840	0.850	0.655	1,651,200
2021-12-07	0.840	0.860	0.825	0.850	0.655	5,634,600
2021-12-06	0.860	0.890	0.830	0.840	0.648	4,661,700
2021-12-02	0.830	0.860	0.830	0.860	0.663	2,381,900
2021-12-01	0.830	0.840	0.825	0.830	0.640	2,577,600
2021-11-30	0.830	0.875	0.830	0.840	0.648	3,474,800
2021-11-29	0.815	0.840	0.805	0.835	0.644	5,628,600
2021-11-26	0.855	0.855	0.835	0.855	0.659	3,719,000
2021-11-25	0.880	0.895	0.850	0.855	0.659	3,478,600
2021-11-24	0.850	0.885	0.840	0.880	0.678	3,265,900

← NewerPage 20 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.