Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.900	1.920	1.850	1.860	1.755	4,107,500
2025-04-28	1.940	1.950	1.890	1.900	1.792	8,723,500
2025-04-25	1.880	1.940	1.870	1.940	1.830	9,376,000
2025-04-24	1.840	1.880	1.840	1.880	1.774	6,930,200
2025-04-23	1.770	1.840	1.770	1.830	1.726	10,179,900
2025-04-22	1.820	1.820	1.720	1.740	1.642	5,068,900
2025-04-21	1.770	1.840	1.770	1.820	1.717	4,519,900
2025-04-18	1.750	1.770	1.740	1.750	1.651	2,177,700
2025-04-17	1.780	1.790	1.740	1.750	1.651	3,341,500
2025-04-16	1.800	1.850	1.770	1.790	1.689	2,683,000
2025-04-15	1.780	1.850	1.750	1.840	1.736	3,377,000
2025-04-14	1.730	1.790	1.710	1.770	1.670	4,810,700
2025-04-11	1.690	1.760	1.630	1.700	1.604	8,400,200
2025-04-10	1.770	1.800	1.600	1.710	1.613	20,117,900
2025-04-09	1.630	1.630	1.520	1.600	1.509	26,916,500
2025-04-08	1.620	1.700	1.620	1.640	1.547	8,723,800
2025-04-07	1.740	1.790	1.550	1.600	1.509	31,764,699
2025-04-04	1.870	1.900	1.830	1.840	1.726	2,726,700
2025-04-03	1.900	1.940	1.880	1.910	1.792	1,454,600
2025-04-02	1.960	1.980	1.900	1.910	1.792	2,398,900
2025-03-28	1.940	1.970	1.920	1.970	1.848	3,052,300
2025-03-27	1.930	1.960	1.930	1.930	1.811	3,627,600
2025-03-26	1.930	1.960	1.920	1.950	1.830	4,522,900
2025-03-25	1.930	1.970	1.910	1.930	1.811	2,953,700
2025-03-24	1.930	1.940	1.870	1.930	1.811	1,779,400
2025-03-21	1.900	1.930	1.850	1.920	1.801	35,985,898
2025-03-20	1.930	1.970	1.900	1.900	1.783	3,520,500
2025-03-19	1.930	1.970	1.890	1.920	1.801	7,152,200
2025-03-17	1.930	1.960	1.910	1.930	1.811	3,841,200
2025-03-14	1.810	1.920	1.790	1.910	1.792	5,177,900
2025-03-13	1.770	1.830	1.760	1.830	1.717	5,334,700
2025-03-12	1.740	1.780	1.710	1.760	1.651	9,142,300
2025-03-11	1.840	1.840	1.720	1.740	1.633	12,025,300
2025-03-10	1.860	1.900	1.850	1.860	1.745	6,177,700
2025-03-07	1.870	1.880	1.810	1.860	1.745	2,245,100
2025-03-06	1.910	1.910	1.860	1.860	1.745	4,370,600
2025-03-05	1.900	1.940	1.880	1.880	1.764	2,954,700
2025-03-04	1.920	1.930	1.860	1.880	1.764	5,287,100
2025-03-03	1.990	1.990	1.920	1.930	1.811	2,055,100
2025-02-28	1.960	1.990	1.910	1.990	1.867	9,118,400
2025-02-27	1.970	2.010	1.890	1.960	1.839	8,617,100
2025-02-26	1.950	2.010	1.930	1.960	1.839	6,064,200
2025-02-25	1.960	2.060	1.930	1.950	1.830	17,719,500
2025-02-24	2.050	2.050	1.960	1.960	1.839	16,430,600
2025-02-21	2.050	2.080	2.010	2.050	1.923	5,992,300
2025-02-20	2.010	2.050	1.980	2.040	1.914	11,766,700
2025-02-19	1.920	2.020	1.900	2.000	1.877	17,639,100
2025-02-18	1.870	1.930	1.850	1.920	1.801	9,247,200
2025-02-17	1.920	1.940	1.830	1.840	1.726	3,286,900
2025-02-14	1.870	1.930	1.870	1.920	1.801	3,699,900
2025-02-13	1.900	1.920	1.860	1.870	1.755	3,492,700
2025-02-12	1.890	1.920	1.860	1.900	1.783	3,218,800
2025-02-10	1.950	1.950	1.900	1.900	1.783	3,015,800
2025-02-07	1.910	1.970	1.880	1.950	1.830	8,067,100
2025-02-06	1.900	1.920	1.860	1.910	1.792	7,679,900
2025-02-05	1.760	1.910	1.760	1.900	1.783	9,536,500
2025-02-04	1.780	1.800	1.750	1.760	1.651	5,136,100
2025-02-03	1.750	1.790	1.740	1.760	1.651	3,674,500
2025-01-31	1.680	1.790	1.680	1.750	1.642	6,294,800
2025-01-28	1.700	1.710	1.650	1.670	1.567	7,799,100

← NewerPage 7 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.