Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	1.830	1.840	1.680	1.700	1.595	14,565,600
2025-01-24	1.850	1.880	1.810	1.830	1.717	7,033,200
2025-01-23	1.880	1.890	1.830	1.850	1.736	9,871,200
2025-01-22	1.920	1.950	1.870	1.880	1.764	8,985,600
2025-01-21	1.820	1.950	1.800	1.900	1.783	11,903,000
2025-01-20	1.830	1.860	1.780	1.820	1.708	15,856,700
2025-01-17	1.840	1.880	1.790	1.810	1.698	17,122,699
2025-01-16	1.940	1.990	1.770	1.860	1.745	39,939,500
2025-01-15	2.060	2.070	1.890	1.900	1.783	24,860,199
2025-01-14	2.100	2.110	2.060	2.080	1.952	10,820,300
2025-01-13	2.120	2.120	2.070	2.100	1.970	18,770,400
2025-01-10	2.150	2.160	2.090	2.130	1.998	12,103,000
2025-01-09	2.120	2.150	2.090	2.150	2.017	11,432,000
2025-01-08	2.150	2.150	2.110	2.120	1.989	9,330,900
2025-01-07	2.140	2.160	2.090	2.140	2.008	15,303,800
2025-01-06	2.140	2.160	2.130	2.150	2.017	8,035,600
2025-01-03	2.150	2.160	2.130	2.150	2.017	15,381,800
2025-01-02	2.080	2.160	2.060	2.140	2.008	13,752,500
2024-12-31	2.100	2.110	2.070	2.090	1.961	2,841,400
2024-12-30	2.060	2.110	2.050	2.110	1.980	5,356,900
2024-12-27	2.000	2.070	1.990	2.060	1.933	4,336,000
2024-12-26	1.980	2.020	1.970	2.000	1.858	1,723,700
2024-12-24	2.040	2.040	1.960	1.970	1.830	3,348,700
2024-12-23	2.020	2.040	2.010	2.040	1.895	2,564,000
2024-12-20	2.030	2.060	2.010	2.010	1.867	4,342,800
2024-12-19	1.950	2.030	1.940	2.030	1.886	8,498,600
2024-12-18	2.000	2.050	1.980	1.990	1.848	7,947,100
2024-12-17	2.010	2.030	1.980	2.000	1.858	4,110,600
2024-12-16	2.050	2.060	2.000	2.010	1.867	3,582,600
2024-12-13	2.000	2.060	2.000	2.050	1.904	8,850,000
2024-12-12	1.980	2.040	1.970	2.000	1.858	6,997,200
2024-12-11	2.000	2.010	1.930	1.990	1.848	6,739,700
2024-12-10	2.000	2.040	1.990	1.990	1.848	6,658,800
2024-12-09	2.040	2.050	1.980	2.000	1.858	4,838,500
2024-12-06	2.040	2.060	2.030	2.040	1.895	4,018,600
2024-12-05	2.030	2.070	2.010	2.040	1.895	10,039,900
2024-12-04	1.970	2.040	1.970	2.030	1.886	17,952,600
2024-12-03	1.900	1.990	1.890	1.970	1.830	14,516,400
2024-12-02	1.890	1.900	1.860	1.890	1.756	3,285,500
2024-11-29	1.830	1.890	1.830	1.890	1.756	2,445,900
2024-11-28	1.840	1.860	1.810	1.820	1.691	4,979,800
2024-11-27	1.860	1.880	1.840	1.840	1.709	2,160,500
2024-11-26	1.900	1.900	1.850	1.860	1.728	3,946,000
2024-11-25	1.870	1.900	1.840	1.900	1.765	7,289,900
2024-11-22	1.820	1.870	1.810	1.870	1.737	3,194,900
2024-11-21	1.840	1.850	1.810	1.810	1.681	1,376,500
2024-11-20	1.800	1.840	1.800	1.830	1.700	7,799,700
2024-11-19	1.810	1.820	1.780	1.810	1.681	1,725,500
2024-11-18	1.790	1.830	1.790	1.800	1.672	2,235,500
2024-11-15	1.750	1.800	1.750	1.790	1.663	4,483,900
2024-11-14	1.780	1.790	1.740	1.740	1.616	2,629,600
2024-11-13	1.740	1.800	1.740	1.780	1.653	3,524,700
2024-11-12	1.730	1.760	1.720	1.750	1.626	6,262,200
2024-11-11	1.800	1.800	1.720	1.720	1.598	7,686,900
2024-11-08	1.820	1.820	1.750	1.800	1.672	7,642,800
2024-11-07	1.820	1.840	1.790	1.810	1.681	2,220,400
2024-11-06	1.810	1.830	1.800	1.820	1.691	1,392,100
2024-11-05	1.840	1.840	1.790	1.790	1.663	2,133,800
2024-11-04	1.800	1.850	1.790	1.830	1.700	2,291,500
2024-11-01	1.770	1.810	1.770	1.800	1.672	2,348,500

← NewerPage 8 of 21 · 1,223 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.