Eco World Develop Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	0.860	0.860	0.835	0.845	0.651	2,779,200
2021-11-22	0.845	0.860	0.845	0.860	0.663	2,058,900
2021-11-19	0.845	0.850	0.825	0.845	0.651	2,480,300
2021-11-18	0.830	0.845	0.820	0.840	0.648	1,647,600
2021-11-17	0.825	0.840	0.820	0.830	0.640	2,762,500
2021-11-16	0.840	0.840	0.810	0.820	0.632	5,826,200
2021-11-15	0.820	0.845	0.820	0.840	0.648	3,454,700
2021-11-12	0.860	0.860	0.820	0.825	0.636	21,841,100
2021-11-11	0.860	0.885	0.855	0.865	0.667	6,948,000
2021-11-10	0.860	0.875	0.855	0.855	0.659	5,140,400
2021-11-09	0.860	0.875	0.855	0.860	0.663	5,555,400
2021-11-08	0.910	0.910	0.855	0.860	0.663	8,406,200
2021-11-05	0.865	0.910	0.860	0.900	0.694	16,583,500
2021-11-03	0.895	0.905	0.850	0.865	0.667	12,056,200
2021-11-02	0.910	0.935	0.880	0.895	0.690	23,368,199
2021-11-01	0.980	0.995	0.870	0.900	0.694	50,337,000
2021-10-29	1.090	1.130	1.020	1.020	0.786	23,218,301
2021-10-28	0.955	1.250	0.950	1.100	0.848	59,091,898
2021-10-27	0.960	0.975	0.940	0.955	0.736	2,190,700
2021-10-26	0.940	0.960	0.940	0.960	0.740	1,497,800
2021-10-25	0.955	0.980	0.940	0.945	0.729	3,735,100
2021-10-22	1.000	1.000	0.945	0.945	0.729	5,581,900
2021-10-21	0.980	1.020	0.965	1.000	0.771	18,660,699
2021-10-20	0.965	0.990	0.965	0.980	0.755	4,655,000

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.