Skip to main content
logo
Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.150
-0.030 (-1.38%)
At close: Mar 19, 2026

KLSE:ECOWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262.182.182.142.152.15-1.38%698,700
Mar 18, 20262.162.202.142.182.180.93%1,237,900
Mar 17, 20262.122.202.122.162.161.89%1,301,100
Mar 16, 20262.162.172.092.122.12-1.85%3,461,400
Mar 13, 20262.112.252.102.162.162.86%6,964,000
Mar 12, 20262.032.102.032.102.102.44%4,612,800
Mar 11, 20262.042.122.032.052.050.49%4,164,900
Mar 10, 20262.042.072.032.042.041.49%5,786,400
Mar 9, 20262.122.121.982.012.01-5.19%8,778,200
Mar 6, 20262.142.152.112.122.12-1.40%792,100
Mar 5, 20262.152.192.152.152.150.94%1,665,100
Mar 4, 20262.142.162.092.132.13-0.93%1,878,900
Mar 3, 20262.142.192.102.152.151.42%4,758,200
Mar 2, 20262.182.202.102.122.12-5.78%1,768,400
Feb 27, 20262.242.252.192.252.251.35%1,649,300
Feb 26, 20262.182.232.172.222.222.30%2,457,500
Feb 25, 20262.242.242.162.172.17-2.69%4,245,300
Feb 24, 20262.272.282.212.232.23-1.76%1,631,100
Feb 23, 20262.232.282.222.272.271.79%3,784,500
Feb 20, 20262.232.252.212.232.23-1,516,500
Feb 19, 20262.232.262.212.232.23-479,700
Feb 16, 20262.262.262.192.232.23-316,400
Feb 13, 20262.202.242.192.232.231.36%2,491,000
Feb 12, 20262.162.212.142.202.201.85%5,504,400
Feb 11, 20262.182.182.122.162.16-0.46%9,634,300
Feb 10, 20262.212.252.162.172.17-1.81%3,134,100
Feb 9, 20262.182.262.182.212.211.38%1,331,700
Feb 6, 20262.252.252.172.182.18-3.54%4,496,500
Feb 5, 20262.242.302.212.262.260.89%4,392,000
Feb 4, 20262.252.262.212.242.24-0.44%2,057,800
Feb 3, 20262.222.252.192.252.250.90%2,610,600
Jan 30, 20262.262.282.222.232.23-1.33%1,461,100
Jan 29, 20262.252.292.202.262.26-5,733,100
Jan 28, 20262.302.302.202.262.26-1.74%7,425,700
Jan 27, 20262.242.302.232.302.302.68%6,342,400
Jan 26, 20262.242.252.212.242.24-2,853,900
Jan 23, 20262.222.252.212.242.240.90%2,421,400
Jan 22, 20262.232.262.212.222.22-0.45%4,156,700
Jan 21, 20262.192.242.172.232.231.83%2,331,400
Jan 20, 20262.172.202.152.192.190.46%1,572,600
Jan 19, 20262.182.202.142.182.18-1,751,200
Jan 16, 20262.202.202.162.182.18-0.91%1,439,700
Jan 15, 20262.192.212.172.202.200.46%1,081,800
Jan 14, 20262.172.222.172.192.190.92%3,550,500
Jan 13, 20262.212.212.142.172.17-1.81%6,263,700
Jan 12, 20262.152.232.142.212.212.31%4,811,200
Jan 9, 20262.172.182.142.162.16-0.46%1,524,900
Jan 8, 20262.112.172.102.172.172.84%1,543,400
Jan 7, 20262.092.112.072.112.110.96%2,967,700
Jan 6, 20262.122.142.092.092.09-1.42%446,000