Skip to main content
logo
Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.120
+0.020 (0.95%)
At close: Sep 9, 2025

KLSE:ECOWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252.102.152.092.122.120.95%4,056,800
Sep 8, 20252.112.142.102.102.10-3,799,100
Sep 4, 20252.132.142.102.102.10-1.41%1,655,800
Sep 3, 20252.052.162.052.132.133.90%3,557,000
Sep 2, 20252.102.101.972.052.05-2.38%9,963,000
Aug 29, 20252.152.152.092.102.10-2.33%4,186,300
Aug 28, 20252.132.172.122.152.150.94%3,392,900
Aug 27, 20252.172.182.132.132.13-1.39%3,782,700
Aug 26, 20252.122.172.102.162.161.89%8,034,900
Aug 25, 20252.122.142.102.122.120.47%2,189,500
Aug 22, 20252.132.152.102.112.11-0.47%3,929,800
Aug 21, 20252.122.162.112.122.12-7,394,100
Aug 20, 20252.132.142.092.122.12-0.93%7,386,500
Aug 19, 20252.132.162.132.142.140.47%6,203,300
Aug 18, 20252.132.172.122.132.13-8,732,400
Aug 15, 20252.172.172.122.132.13-1.84%7,584,400
Aug 14, 20252.172.202.162.172.170.46%6,248,800
Aug 13, 20252.082.172.072.162.163.85%7,351,200
Aug 12, 20252.062.082.052.082.081.46%1,231,900
Aug 11, 20252.052.072.052.052.05-892,400
Aug 8, 20252.052.082.022.052.05-2,428,300
Aug 7, 20252.072.072.052.052.05-1.44%1,528,100
Aug 6, 20252.092.102.072.082.08-0.48%765,400
Aug 5, 20252.102.112.082.092.09-0.95%1,984,600
Aug 4, 20252.092.112.072.112.110.96%3,133,300
Aug 1, 20252.022.102.022.092.092.45%4,523,800
Jul 31, 20252.062.082.032.042.04-0.97%2,255,800
Jul 30, 20252.052.082.012.062.06-2,146,600
Jul 29, 20252.052.092.042.062.06-2,345,300
Jul 28, 20252.102.112.062.062.06-1.90%1,867,800
Jul 25, 20252.092.102.072.102.100.48%1,630,600
Jul 24, 20252.102.122.052.092.09-0.95%8,750,300
Jul 23, 20252.102.122.082.112.11-1,338,400
Jul 22, 20252.122.132.102.112.11-0.47%4,937,600
Jul 21, 20252.112.132.082.122.120.47%1,942,300
Jul 18, 20252.092.142.092.112.110.96%12,639,700
Jul 17, 20252.052.102.052.092.091.95%11,543,900
Jul 16, 20252.062.092.052.052.05-0.97%4,207,600
Jul 15, 20252.082.092.062.072.07-0.48%1,314,300
Jul 14, 20252.092.092.062.082.08-0.95%2,823,800
Jul 11, 20252.052.102.042.102.101.45%5,833,400
Jul 10, 20252.072.092.052.072.050.49%6,120,000
Jul 9, 20252.062.092.062.062.040.49%5,682,500
Jul 8, 20252.052.082.042.052.03-1.44%3,820,500
Jul 7, 20252.042.082.002.082.061.46%6,679,800
Jul 4, 20252.022.062.012.052.031.99%15,869,800
Jul 3, 20252.002.021.982.011.990.50%14,124,200
Jul 2, 20252.042.051.992.001.98-1.96%15,528,200
Jul 1, 20251.952.061.942.042.025.15%16,079,500
Jun 30, 20251.951.971.921.941.922.11%7,654,900