Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.190	2.240	2.170	2.230	2.165	2,331,400
2026-01-20	2.170	2.200	2.150	2.190	2.126	1,572,600
2026-01-19	2.180	2.200	2.140	2.180	2.116	1,751,200
2026-01-16	2.200	2.200	2.160	2.180	2.116	1,439,700
2026-01-15	2.190	2.210	2.170	2.200	2.136	1,081,800
2026-01-14	2.170	2.220	2.170	2.190	2.126	3,550,500
2026-01-13	2.210	2.210	2.140	2.170	2.107	6,263,700
2026-01-12	2.150	2.230	2.140	2.210	2.145	4,811,200
2026-01-09	2.170	2.180	2.140	2.160	2.097	1,524,900
2026-01-08	2.110	2.170	2.100	2.170	2.107	1,543,400
2026-01-07	2.090	2.110	2.070	2.110	2.048	2,967,700
2026-01-06	2.120	2.140	2.090	2.090	2.029	446,000
2026-01-05	2.100	2.140	2.090	2.120	2.058	1,631,800
2026-01-02	2.090	2.110	2.070	2.100	2.039	539,000
2025-12-31	2.070	2.120	2.060	2.090	2.029	2,438,300
2025-12-30	2.040	2.090	2.040	2.070	2.010	1,785,800
2025-12-29	2.070	2.090	2.040	2.040	1.980	803,600
2025-12-26	2.100	2.100	2.070	2.070	2.010	191,700
2025-12-24	2.120	2.120	2.070	2.100	2.039	1,337,400
2025-12-23	2.110	2.140	2.080	2.120	2.039	1,586,400
2025-12-22	2.100	2.140	2.090	2.100	2.019	1,663,900
2025-12-19	2.100	2.120	2.070	2.100	2.019	3,858,700
2025-12-18	2.050	2.120	2.040	2.110	2.029	4,285,800
2025-12-17	2.040	2.080	2.000	2.060	1.981	5,421,000
2025-12-16	2.080	2.080	2.020	2.040	1.962	2,143,500
2025-12-15	2.090	2.090	2.050	2.070	1.991	2,706,600
2025-12-12	2.100	2.110	2.070	2.090	2.010	1,408,600
2025-12-11	2.100	2.130	2.090	2.100	2.019	1,521,400
2025-12-10	2.040	2.100	2.020	2.090	2.010	2,127,700
2025-12-09	2.080	2.100	2.020	2.030	1.952	1,671,000
2025-12-08	2.080	2.090	2.040	2.090	2.010	1,138,600
2025-12-05	2.070	2.100	2.030	2.080	2.000	1,367,300
2025-12-04	2.100	2.120	2.070	2.090	2.010	600,900
2025-12-03	2.090	2.100	2.060	2.080	2.000	2,090,500
2025-12-02	2.110	2.150	2.080	2.100	2.019	1,863,100
2025-12-01	2.180	2.210	2.110	2.110	2.029	1,231,500
2025-11-28	2.200	2.210	2.180	2.200	2.116	3,142,800
2025-11-27	2.200	2.220	2.170	2.200	2.116	1,768,500
2025-11-26	2.180	2.220	2.140	2.200	2.116	6,442,400
2025-11-25	2.140	2.180	2.120	2.180	2.096	1,550,800
2025-11-24	2.130	2.180	2.120	2.130	2.048	6,220,900
2025-11-21	2.120	2.150	2.100	2.130	2.048	4,777,300
2025-11-20	2.130	2.180	2.110	2.130	2.048	5,457,000
2025-11-19	2.100	2.150	2.080	2.130	2.048	4,478,600
2025-11-18	2.110	2.150	2.090	2.100	2.019	5,376,400
2025-11-17	2.090	2.140	2.090	2.130	2.048	2,846,600
2025-11-14	2.070	2.100	2.060	2.080	2.000	1,588,900
2025-11-13	2.080	2.110	2.060	2.080	2.000	2,920,800
2025-11-12	2.040	2.110	2.020	2.080	2.000	3,701,100
2025-11-11	2.040	2.040	2.000	2.040	1.962	2,657,100
2025-11-10	2.100	2.100	2.020	2.030	1.952	1,820,300
2025-11-07	2.050	2.110	2.040	2.100	2.019	4,752,400
2025-11-06	2.050	2.060	2.020	2.050	1.971	2,716,000
2025-11-05	2.020	2.050	2.010	2.050	1.971	4,872,500
2025-11-04	2.080	2.110	2.030	2.050	1.971	3,200,800
2025-11-03	2.050	2.100	2.050	2.080	2.000	3,410,700
2025-10-31	2.050	2.100	2.040	2.060	1.981	3,342,800
2025-10-30	2.060	2.080	2.030	2.050	1.971	4,827,600
2025-10-29	2.110	2.110	2.060	2.070	1.991	7,018,000
2025-10-28	2.130	2.130	2.080	2.100	2.019	3,794,400

← NewerPage 4 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.