Eco World International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.305	0.305	0.300	0.300	0.254	955,500
2024-11-26	0.305	0.305	0.300	0.300	0.254	640,600
2024-11-25	0.300	0.305	0.300	0.300	0.254	273,000
2024-11-22	0.300	0.305	0.300	0.300	0.254	308,800
2024-11-21	0.300	0.300	0.295	0.300	0.254	241,100
2024-11-20	0.295	0.305	0.295	0.300	0.254	266,900
2024-11-19	0.300	0.300	0.295	0.300	0.254	198,500
2024-11-18	0.300	0.300	0.295	0.300	0.254	272,700
2024-11-15	0.300	0.300	0.295	0.295	0.250	280,100
2024-11-14	0.300	0.300	0.295	0.300	0.254	582,200
2024-11-13	0.300	0.300	0.295	0.300	0.254	676,800
2024-11-12	0.300	0.300	0.295	0.300	0.254	211,800
2024-11-11	0.300	0.300	0.295	0.295	0.250	2,406,500
2024-11-08	0.305	0.305	0.295	0.295	0.250	2,287,200
2024-11-07	0.305	0.305	0.300	0.300	0.254	413,100
2024-11-06	0.305	0.305	0.300	0.300	0.254	60,900
2024-11-05	0.305	0.305	0.300	0.300	0.254	191,800
2024-11-04	0.305	0.305	0.300	0.300	0.254	52,900
2024-11-01	0.300	0.305	0.300	0.300	0.254	585,400
2024-10-30	0.300	0.305	0.300	0.300	0.254	112,900
2024-10-29	0.300	0.305	0.300	0.300	0.254	233,100
2024-10-28	0.300	0.305	0.295	0.300	0.254	1,341,300
2024-10-25	0.300	0.300	0.300	0.300	0.254	236,700
2024-10-24	0.300	0.300	0.295	0.300	0.254	616,500
2024-10-23	0.300	0.305	0.295	0.305	0.258	537,700
2024-10-22	0.300	0.300	0.295	0.295	0.250	391,100
2024-10-21	0.300	0.305	0.295	0.300	0.254	708,500
2024-10-18	0.305	0.305	0.300	0.305	0.258	1,231,300
2024-10-17	0.300	0.305	0.300	0.300	0.254	342,700
2024-10-16	0.305	0.305	0.300	0.300	0.254	644,400
2024-10-15	0.300	0.305	0.300	0.300	0.254	395,700
2024-10-14	0.310	0.310	0.300	0.305	0.258	548,200
2024-10-11	0.300	0.310	0.300	0.310	0.262	975,300
2024-10-10	0.295	0.300	0.295	0.300	0.254	1,050,000
2024-10-09	0.300	0.300	0.295	0.295	0.250	543,000
2024-10-08	0.300	0.300	0.295	0.300	0.254	539,100
2024-10-07	0.295	0.300	0.295	0.300	0.254	1,237,700
2024-10-04	0.305	0.305	0.295	0.295	0.250	2,380,500
2024-10-03	0.305	0.305	0.300	0.300	0.254	258,600
2024-10-02	0.305	0.305	0.300	0.300	0.254	541,000
2024-10-01	0.300	0.305	0.300	0.305	0.258	1,514,000
2024-09-30	0.305	0.305	0.300	0.300	0.254	331,300
2024-09-27	0.300	0.310	0.300	0.300	0.254	832,600
2024-09-26	0.305	0.305	0.300	0.305	0.258	377,400
2024-09-25	0.305	0.310	0.300	0.310	0.262	2,080,400
2024-09-24	0.305	0.305	0.300	0.300	0.254	2,609,900
2024-09-23	0.300	0.305	0.300	0.305	0.258	2,492,600
2024-09-20	0.310	0.310	0.295	0.295	0.250	4,937,800
2024-09-19	0.300	0.310	0.300	0.310	0.262	1,699,900
2024-09-18	0.300	0.305	0.295	0.305	0.258	209,000
2024-09-17	0.300	0.305	0.295	0.300	0.254	1,245,000
2024-09-13	0.295	0.300	0.290	0.295	0.250	1,849,900
2024-09-12	0.295	0.300	0.290	0.295	0.250	1,259,800
2024-09-11	0.300	0.300	0.290	0.300	0.254	3,756,400
2024-09-10	0.300	0.300	0.295	0.295	0.250	1,874,000
2024-09-09	0.295	0.300	0.295	0.295	0.250	384,900
2024-09-06	0.300	0.300	0.295	0.295	0.250	326,700
2024-09-05	0.300	0.300	0.295	0.300	0.254	1,162,300
2024-09-04	0.295	0.305	0.295	0.295	0.250	1,543,500
2024-09-03	0.300	0.305	0.295	0.295	0.250	4,530,000

← NewerPage 9 of 21 · 1,245 trading daysOlder →

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.