Eco World International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.415	0.425	0.415	0.425	0.135	389,800
2021-12-17	0.420	0.425	0.415	0.425	0.135	1,310,500
2021-12-16	0.440	0.440	0.435	0.435	0.138	224,400
2021-12-15	0.440	0.440	0.430	0.435	0.138	193,300
2021-12-14	0.435	0.440	0.430	0.440	0.140	245,700
2021-12-13	0.440	0.440	0.430	0.440	0.140	347,900
2021-12-10	0.435	0.445	0.435	0.445	0.142	180,000
2021-12-09	0.440	0.440	0.430	0.440	0.140	354,800
2021-12-08	0.440	0.440	0.435	0.440	0.140	215,100
2021-12-07	0.435	0.440	0.430	0.440	0.140	162,300
2021-12-06	0.445	0.445	0.430	0.435	0.138	586,400
2021-12-02	0.445	0.450	0.440	0.445	0.142	267,600
2021-12-01	0.450	0.450	0.445	0.450	0.143	383,500
2021-11-30	0.450	0.460	0.445	0.450	0.143	355,000
2021-11-29	0.440	0.450	0.430	0.450	0.143	929,100
2021-11-26	0.470	0.470	0.440	0.460	0.146	1,277,300
2021-11-25	0.460	0.465	0.460	0.465	0.148	546,900
2021-11-24	0.455	0.470	0.455	0.460	0.146	481,100
2021-11-23	0.460	0.460	0.450	0.460	0.146	1,259,700
2021-11-22	0.480	0.480	0.460	0.465	0.148	1,241,500
2021-11-19	0.480	0.480	0.470	0.480	0.153	1,069,000
2021-11-18	0.480	0.485	0.475	0.485	0.154	527,700
2021-11-17	0.480	0.485	0.475	0.485	0.154	1,028,900
2021-11-16	0.475	0.480	0.475	0.475	0.151	102,200
2021-11-15	0.470	0.480	0.470	0.480	0.153	78,800
2021-11-12	0.475	0.475	0.470	0.470	0.150	248,600
2021-11-11	0.475	0.480	0.470	0.480	0.153	309,300
2021-11-10	0.470	0.475	0.465	0.475	0.151	402,600
2021-11-09	0.480	0.480	0.470	0.470	0.150	1,265,900
2021-11-08	0.495	0.495	0.480	0.480	0.153	715,000
2021-11-05	0.475	0.485	0.475	0.485	0.154	646,000
2021-11-03	0.475	0.485	0.475	0.475	0.151	963,800
2021-11-02	0.480	0.490	0.475	0.475	0.151	1,300,500
2021-11-01	0.485	0.485	0.475	0.475	0.151	1,890,000
2021-10-29	0.505	0.510	0.490	0.490	0.156	5,945,400
2021-10-28	0.480	0.555	0.480	0.505	0.161	18,988,000
2021-10-27	0.490	0.490	0.480	0.480	0.153	2,333,800
2021-10-26	0.495	0.500	0.485	0.495	0.158	3,764,700
2021-10-25	0.505	0.510	0.490	0.500	0.159	2,159,100

← NewerPage 21 of 21 · 1,239 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-26	0.0500 MYR
2024-07-03	0.0600 MYR
2023-12-28	0.0600 MYR
2023-09-08	0.3300 MYR
2021-07-08	0.0500 MYR
2021-04-08	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.