Eco World Develop Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	1.830	1.830	1.770	1.790	1.663	3,640,100
2024-10-29	1.850	1.860	1.820	1.830	1.700	1,213,600
2024-10-28	1.830	1.870	1.820	1.860	1.728	4,998,500
2024-10-25	1.860	1.860	1.810	1.830	1.700	1,962,900
2024-10-24	1.860	1.880	1.840	1.850	1.718	5,249,400
2024-10-23	1.850	1.870	1.820	1.850	1.718	4,678,100
2024-10-22	1.850	1.880	1.840	1.850	1.718	5,021,500
2024-10-21	1.870	1.890	1.840	1.860	1.728	3,483,400
2024-10-18	1.840	1.880	1.840	1.880	1.746	5,135,300
2024-10-17	1.840	1.860	1.840	1.840	1.709	3,769,200
2024-10-16	1.870	1.880	1.800	1.830	1.700	24,019,500
2024-10-15	1.800	1.880	1.780	1.870	1.737	20,428,801
2024-10-14	1.760	1.800	1.750	1.800	1.672	1,273,900
2024-10-11	1.800	1.800	1.740	1.780	1.653	2,996,600
2024-10-10	1.780	1.800	1.770	1.800	1.672	5,066,500
2024-10-09	1.800	1.800	1.760	1.780	1.653	3,048,300
2024-10-08	1.780	1.800	1.750	1.790	1.663	4,416,600
2024-10-07	1.710	1.780	1.710	1.780	1.653	5,404,100
2024-10-04	1.700	1.720	1.680	1.700	1.579	1,783,900
2024-10-03	1.740	1.790	1.680	1.700	1.579	4,686,900
2024-10-02	1.790	1.820	1.750	1.760	1.616	5,073,100
2024-10-01	1.810	1.840	1.790	1.820	1.671	2,704,800
2024-09-30	1.830	1.840	1.780	1.790	1.644	3,298,000
2024-09-27	1.800	1.830	1.780	1.830	1.681	4,329,300
2024-09-26	1.800	1.820	1.770	1.790	1.644	3,737,400
2024-09-25	1.850	1.850	1.790	1.810	1.662	7,018,700
2024-09-24	1.810	1.850	1.800	1.850	1.699	11,426,100
2024-09-23	1.810	1.810	1.790	1.810	1.662	5,590,800
2024-09-20	1.760	1.800	1.760	1.800	1.653	15,734,700
2024-09-19	1.710	1.760	1.710	1.740	1.598	6,690,400
2024-09-18	1.760	1.760	1.700	1.710	1.570	6,133,900
2024-09-17	1.650	1.760	1.620	1.760	1.616	12,875,900
2024-09-13	1.560	1.630	1.550	1.620	1.488	3,611,500
2024-09-12	1.530	1.580	1.520	1.570	1.442	2,364,800
2024-09-11	1.580	1.580	1.490	1.500	1.377	3,533,300
2024-09-10	1.560	1.580	1.540	1.580	1.451	2,832,800
2024-09-09	1.530	1.570	1.520	1.560	1.433	3,636,700
2024-09-06	1.560	1.570	1.540	1.560	1.433	5,565,400
2024-09-05	1.560	1.570	1.510	1.570	1.442	3,304,200
2024-09-04	1.560	1.580	1.530	1.570	1.442	3,644,700
2024-09-03	1.550	1.590	1.540	1.580	1.451	3,382,000
2024-09-02	1.550	1.590	1.520	1.550	1.423	3,585,600
2024-08-30	1.440	1.570	1.410	1.550	1.423	20,349,199
2024-08-29	1.450	1.470	1.400	1.420	1.304	6,701,800
2024-08-28	1.560	1.560	1.400	1.450	1.332	7,806,100
2024-08-27	1.550	1.570	1.530	1.550	1.423	4,020,000
2024-08-26	1.550	1.580	1.510	1.550	1.423	3,070,100
2024-08-23	1.590	1.590	1.530	1.540	1.414	2,735,900
2024-08-22	1.600	1.610	1.570	1.580	1.451	1,755,300
2024-08-21	1.620	1.650	1.580	1.590	1.460	2,923,800
2024-08-20	1.650	1.680	1.610	1.620	1.488	12,369,700
2024-08-19	1.640	1.680	1.630	1.630	1.497	8,755,800
2024-08-16	1.630	1.660	1.620	1.630	1.497	3,210,900
2024-08-15	1.650	1.670	1.590	1.610	1.479	8,058,000
2024-08-14	1.640	1.660	1.610	1.640	1.506	2,897,100
2024-08-13	1.650	1.650	1.600	1.600	1.469	2,821,200
2024-08-12	1.660	1.700	1.630	1.650	1.515	2,870,700
2024-08-09	1.620	1.680	1.620	1.660	1.524	9,144,300
2024-08-08	1.580	1.620	1.560	1.600	1.469	3,742,800
2024-08-07	1.620	1.670	1.540	1.610	1.479	9,138,900

← NewerPage 9 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.