Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.140	2.150	2.120	2.120	2.039	2,170,100
2025-10-24	2.110	2.140	2.110	2.130	2.048	3,318,300
2025-10-23	2.100	2.140	2.090	2.120	2.039	1,363,100
2025-10-22	2.090	2.110	2.070	2.100	2.019	6,827,600
2025-10-21	2.130	2.160	2.090	2.090	2.010	3,017,900
2025-10-17	2.150	2.180	2.130	2.130	2.048	2,691,700
2025-10-16	2.160	2.170	2.120	2.160	2.077	6,459,600
2025-10-15	2.110	2.150	2.100	2.150	2.067	7,329,600
2025-10-14	2.100	2.140	2.100	2.120	2.039	6,461,100
2025-10-13	2.030	2.140	2.010	2.090	2.010	7,252,800
2025-10-10	2.120	2.140	2.080	2.090	2.010	4,797,700
2025-10-09	2.140	2.170	2.120	2.130	2.029	7,936,900
2025-10-08	2.140	2.160	2.130	2.140	2.039	3,321,100
2025-10-07	2.220	2.220	2.130	2.140	2.039	6,337,000
2025-10-06	2.240	2.240	2.180	2.210	2.105	4,229,400
2025-10-03	2.220	2.250	2.210	2.240	2.134	5,081,800
2025-10-02	2.180	2.230	2.170	2.220	2.115	3,480,600
2025-10-01	2.190	2.200	2.160	2.160	2.058	1,829,500
2025-09-30	2.240	2.260	2.180	2.190	2.086	6,357,100
2025-09-29	2.240	2.250	2.230	2.250	2.143	4,522,300
2025-09-26	2.240	2.250	2.200	2.240	2.134	3,541,200
2025-09-25	2.250	2.250	2.220	2.240	2.134	4,727,200
2025-09-24	2.240	2.250	2.230	2.250	2.143	4,304,900
2025-09-23	2.240	2.270	2.230	2.240	2.134	3,297,600
2025-09-22	2.240	2.250	2.200	2.240	2.134	4,717,700
2025-09-19	2.250	2.250	2.220	2.240	2.134	8,156,000
2025-09-18	2.240	2.260	2.230	2.250	2.143	5,579,100
2025-09-17	2.180	2.250	2.170	2.230	2.124	7,045,300
2025-09-12	2.130	2.200	2.130	2.180	2.077	4,963,600
2025-09-11	2.110	2.140	2.090	2.130	2.029	2,911,200
2025-09-10	2.130	2.150	2.080	2.100	2.000	5,072,200
2025-09-09	2.100	2.150	2.090	2.120	2.019	4,056,800
2025-09-08	2.110	2.140	2.100	2.100	2.000	3,799,100
2025-09-04	2.130	2.140	2.100	2.100	2.000	1,655,800
2025-09-03	2.050	2.160	2.050	2.130	2.029	3,557,000
2025-09-02	2.100	2.100	1.970	2.050	1.953	9,963,000
2025-08-29	2.150	2.150	2.090	2.100	2.000	4,186,300
2025-08-28	2.130	2.170	2.120	2.150	2.048	3,392,900
2025-08-27	2.170	2.180	2.130	2.130	2.029	3,782,700
2025-08-26	2.120	2.170	2.100	2.160	2.058	8,034,900
2025-08-25	2.120	2.140	2.100	2.120	2.019	2,189,500
2025-08-22	2.130	2.150	2.100	2.110	2.010	3,929,800
2025-08-21	2.120	2.160	2.110	2.120	2.019	7,394,100
2025-08-20	2.130	2.140	2.090	2.120	2.019	7,386,500
2025-08-19	2.130	2.160	2.130	2.140	2.039	6,203,300
2025-08-18	2.130	2.170	2.120	2.130	2.029	8,732,400
2025-08-15	2.170	2.170	2.120	2.130	2.029	7,584,400
2025-08-14	2.170	2.200	2.160	2.170	2.067	6,248,800
2025-08-13	2.080	2.170	2.070	2.160	2.058	7,351,200
2025-08-12	2.060	2.080	2.050	2.080	1.981	1,231,900
2025-08-11	2.050	2.070	2.050	2.050	1.953	892,400
2025-08-08	2.050	2.080	2.020	2.050	1.953	2,428,300
2025-08-07	2.070	2.070	2.050	2.050	1.953	1,528,100
2025-08-06	2.090	2.100	2.070	2.080	1.981	765,400
2025-08-05	2.100	2.110	2.080	2.090	1.991	1,984,600
2025-08-04	2.090	2.110	2.070	2.110	2.010	3,133,300
2025-08-01	2.020	2.100	2.020	2.090	1.991	4,523,800
2025-07-31	2.060	2.080	2.030	2.040	1.943	2,255,800
2025-07-30	2.050	2.080	2.010	2.060	1.962	2,146,600
2025-07-29	2.050	2.090	2.040	2.060	1.962	2,345,300

← NewerPage 5 of 21 · 1,226 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.