Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.100	2.110	2.060	2.060	1.962	1,867,800
2025-07-25	2.090	2.100	2.070	2.100	2.000	1,630,600
2025-07-24	2.100	2.120	2.050	2.090	1.991	8,750,300
2025-07-23	2.100	2.120	2.080	2.110	2.010	1,338,400
2025-07-22	2.120	2.130	2.100	2.110	2.010	4,937,600
2025-07-21	2.110	2.130	2.080	2.120	2.019	1,942,300
2025-07-18	2.090	2.140	2.090	2.110	2.010	12,639,700
2025-07-17	2.050	2.100	2.050	2.090	1.991	11,543,900
2025-07-16	2.060	2.090	2.050	2.050	1.953	4,207,600
2025-07-15	2.080	2.090	2.060	2.070	1.972	1,314,300
2025-07-14	2.090	2.090	2.060	2.080	1.981	2,823,800
2025-07-11	2.050	2.100	2.040	2.100	2.000	5,833,400
2025-07-10	2.070	2.090	2.050	2.070	1.953	6,120,000
2025-07-09	2.060	2.090	2.060	2.060	1.943	5,682,500
2025-07-08	2.050	2.080	2.040	2.050	1.934	3,820,500
2025-07-07	2.040	2.080	2.000	2.080	1.962	6,679,800
2025-07-04	2.020	2.060	2.010	2.050	1.934	15,869,800
2025-07-03	2.000	2.020	1.980	2.010	1.896	14,124,200
2025-07-02	2.040	2.050	1.990	2.000	1.887	15,528,200
2025-07-01	1.950	2.060	1.940	2.040	1.925	16,079,500
2025-06-30	1.950	1.970	1.920	1.940	1.830	7,654,900
2025-06-26	1.920	1.920	1.870	1.900	1.792	4,797,000
2025-06-25	1.880	1.920	1.860	1.920	1.811	7,562,300
2025-06-24	1.850	1.890	1.840	1.870	1.764	1,785,700
2025-06-23	1.830	1.860	1.770	1.850	1.745	1,859,600
2025-06-20	1.880	1.880	1.840	1.850	1.745	4,285,700
2025-06-19	1.900	1.900	1.870	1.890	1.783	1,718,800
2025-06-18	1.880	1.900	1.870	1.900	1.792	1,062,900
2025-06-17	1.880	1.900	1.880	1.880	1.774	691,100
2025-06-16	1.880	1.900	1.860	1.880	1.774	2,113,900
2025-06-13	1.920	1.920	1.890	1.900	1.792	1,837,900
2025-06-12	1.940	1.940	1.920	1.940	1.830	1,428,400
2025-06-11	1.930	1.980	1.930	1.940	1.830	4,837,000
2025-06-10	1.910	1.930	1.890	1.930	1.821	1,163,700
2025-06-09	1.910	1.940	1.900	1.910	1.802	4,319,200
2025-06-06	1.920	1.940	1.890	1.910	1.802	6,315,700
2025-06-05	1.900	1.950	1.870	1.940	1.830	6,156,700
2025-06-04	1.900	1.900	1.860	1.890	1.783	1,904,800
2025-06-03	1.880	1.920	1.860	1.880	1.774	2,244,000
2025-05-30	1.940	1.950	1.800	1.900	1.792	14,327,100
2025-05-29	1.930	1.960	1.930	1.930	1.821	5,741,400
2025-05-28	1.940	1.970	1.910	1.950	1.840	4,353,800
2025-05-27	1.950	1.950	1.920	1.940	1.830	1,528,200
2025-05-26	1.950	1.990	1.930	1.940	1.830	2,069,300
2025-05-23	1.930	1.950	1.920	1.950	1.840	6,592,900
2025-05-22	1.950	1.970	1.920	1.950	1.840	2,381,800
2025-05-21	1.980	1.990	1.950	1.960	1.849	1,550,800
2025-05-20	1.960	2.000	1.940	1.980	1.868	3,566,800
2025-05-19	1.950	1.970	1.880	1.940	1.830	4,425,900
2025-05-16	1.990	2.000	1.940	1.950	1.840	4,182,900
2025-05-15	2.010	2.020	1.980	1.990	1.877	4,661,800
2025-05-14	2.000	2.020	1.980	2.010	1.896	10,593,700
2025-05-13	2.000	2.030	1.990	2.000	1.887	10,147,100
2025-05-09	1.960	1.990	1.960	1.980	1.868	9,933,200
2025-05-08	1.950	1.980	1.940	1.950	1.840	3,986,000
2025-05-07	1.900	1.960	1.870	1.950	1.840	5,819,700
2025-05-06	1.910	1.930	1.890	1.900	1.792	5,374,700
2025-05-05	1.910	1.940	1.880	1.920	1.811	4,768,900
2025-05-02	1.880	1.920	1.860	1.900	1.792	9,530,000
2025-04-30	1.880	1.890	1.850	1.880	1.774	2,991,200

← NewerPage 6 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.