Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.090	2.110	2.050	2.070	2.029	428,800
2026-04-21	2.070	2.090	2.070	2.090	2.048	364,400
2026-04-20	2.100	2.110	2.050	2.070	2.029	977,000
2026-04-17	2.070	2.120	2.030	2.120	2.078	2,860,200
2026-04-16	2.030	2.100	2.020	2.070	2.029	3,210,000
2026-04-15	2.000	2.050	2.000	2.010	1.970	3,181,800
2026-04-14	2.010	2.030	1.980	1.990	1.950	1,422,700
2026-04-13	2.080	2.080	1.980	1.990	1.950	4,836,700
2026-04-10	2.070	2.090	2.040	2.080	2.039	1,624,800
2026-04-09	2.080	2.080	2.030	2.050	2.009	2,518,400
2026-04-08	2.010	2.080	2.000	2.080	2.039	2,197,000
2026-04-07	1.960	2.000	1.940	1.980	1.941	2,514,600
2026-04-06	1.940	1.960	1.920	1.950	1.911	1,550,000
2026-04-03	1.990	2.010	1.930	1.950	1.911	3,229,600
2026-04-02	2.040	2.050	1.960	1.980	1.941	4,074,300
2026-04-01	2.060	2.070	2.010	2.030	1.990	7,988,600
2026-03-31	2.000	2.060	2.000	2.030	1.990	1,177,600
2026-03-30	2.060	2.060	2.000	2.000	1.960	5,634,800
2026-03-27	2.100	2.100	2.060	2.080	2.039	2,335,700
2026-03-26	2.100	2.130	2.060	2.100	2.039	2,059,700
2026-03-25	2.090	2.120	2.080	2.090	2.029	1,978,300
2026-03-24	2.150	2.150	2.070	2.090	2.029	1,745,700
2026-03-19	2.180	2.180	2.140	2.150	2.087	698,700
2026-03-18	2.160	2.200	2.140	2.180	2.116	1,237,900
2026-03-17	2.120	2.200	2.120	2.160	2.097	1,301,100
2026-03-16	2.160	2.170	2.090	2.120	2.058	3,461,400
2026-03-13	2.110	2.250	2.100	2.160	2.097	6,964,000
2026-03-12	2.030	2.100	2.030	2.100	2.039	4,612,800
2026-03-11	2.040	2.120	2.030	2.050	1.990	4,164,900
2026-03-10	2.040	2.070	2.030	2.040	1.980	5,786,400
2026-03-09	2.120	2.120	1.980	2.010	1.951	8,778,200
2026-03-06	2.140	2.150	2.110	2.120	2.058	792,100
2026-03-05	2.150	2.190	2.150	2.150	2.087	1,665,100
2026-03-04	2.140	2.160	2.090	2.130	2.068	1,878,900
2026-03-03	2.140	2.190	2.100	2.150	2.087	4,758,200
2026-03-02	2.180	2.200	2.100	2.120	2.058	1,768,400
2026-02-27	2.240	2.250	2.190	2.250	2.184	1,649,300
2026-02-26	2.180	2.230	2.170	2.220	2.155	2,457,500
2026-02-25	2.240	2.240	2.160	2.170	2.107	4,245,300
2026-02-24	2.270	2.280	2.210	2.230	2.165	1,631,100
2026-02-23	2.230	2.280	2.220	2.270	2.204	3,784,500
2026-02-20	2.230	2.250	2.210	2.230	2.165	1,516,500
2026-02-19	2.230	2.260	2.210	2.230	2.165	479,700
2026-02-16	2.260	2.260	2.190	2.230	2.165	316,400
2026-02-13	2.200	2.240	2.190	2.230	2.165	2,491,000
2026-02-12	2.160	2.210	2.140	2.200	2.136	5,504,400
2026-02-11	2.180	2.180	2.120	2.160	2.097	9,634,300
2026-02-10	2.210	2.250	2.160	2.170	2.107	3,134,100
2026-02-09	2.180	2.260	2.180	2.210	2.145	1,331,700
2026-02-06	2.250	2.250	2.170	2.180	2.116	4,496,500
2026-02-05	2.240	2.300	2.210	2.260	2.194	4,392,000
2026-02-04	2.250	2.260	2.210	2.240	2.175	2,057,800
2026-02-03	2.220	2.250	2.190	2.250	2.184	2,610,600
2026-01-30	2.260	2.280	2.220	2.230	2.165	1,461,100
2026-01-29	2.250	2.290	2.200	2.260	2.194	5,733,100
2026-01-28	2.300	2.300	2.200	2.260	2.194	7,425,700
2026-01-27	2.240	2.300	2.230	2.300	2.233	6,342,400
2026-01-26	2.240	2.250	2.210	2.240	2.175	2,853,900
2026-01-23	2.220	2.250	2.210	2.240	2.175	2,421,400
2026-01-22	2.230	2.260	2.210	2.220	2.155	4,156,700

← NewerPage 3 of 5 · 245 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.