Skip to main content
logo
Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.130
+0.050 (2.40%)
At close: Nov 17, 2025

KLSE:ECOWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20252.092.142.092.132.132.40%2,846,600
Nov 14, 20252.072.102.062.082.08-1,588,900
Nov 13, 20252.082.112.062.082.08-2,920,800
Nov 12, 20252.042.112.022.082.081.96%3,701,100
Nov 11, 20252.042.042.002.042.040.49%2,657,100
Nov 10, 20252.102.102.022.032.03-3.33%1,820,300
Nov 7, 20252.052.112.042.102.102.44%4,752,400
Nov 6, 20252.052.062.022.052.05-2,716,000
Nov 5, 20252.022.052.012.052.05-4,872,500
Nov 4, 20252.082.112.032.052.05-1.44%3,200,800
Nov 3, 20252.052.102.052.082.080.97%3,410,700
Oct 31, 20252.052.102.042.062.060.49%3,342,800
Oct 30, 20252.062.082.032.052.05-0.97%4,827,600
Oct 29, 20252.112.112.062.072.07-1.43%7,018,000
Oct 28, 20252.132.132.082.102.10-0.94%3,794,400
Oct 27, 20252.142.152.122.122.12-0.47%2,170,100
Oct 24, 20252.112.142.112.132.130.47%3,318,300
Oct 23, 20252.102.142.092.122.120.95%1,363,100
Oct 22, 20252.092.112.072.102.100.48%6,827,600
Oct 21, 20252.132.162.092.092.09-1.88%3,017,900
Oct 17, 20252.152.182.132.132.13-1.39%2,691,700
Oct 16, 20252.162.172.122.162.160.47%6,459,600
Oct 15, 20252.112.152.102.152.151.42%7,329,600
Oct 14, 20252.102.142.102.122.121.44%6,461,100
Oct 13, 20252.032.142.012.092.09-7,252,800
Oct 10, 20252.122.142.082.092.09-1.88%4,797,700
Oct 9, 20252.142.172.122.132.11-0.47%7,936,900
Oct 8, 20252.142.162.132.142.12-3,321,100
Oct 7, 20252.222.222.132.142.12-3.17%6,337,000
Oct 6, 20252.242.242.182.212.19-1.34%4,229,400
Oct 3, 20252.222.252.212.242.220.90%5,081,800
Oct 2, 20252.182.232.172.222.202.78%3,480,600
Oct 1, 20252.192.202.162.162.14-1.37%1,829,500
Sep 30, 20252.242.262.182.192.17-2.67%6,357,100
Sep 29, 20252.242.252.232.252.230.45%4,522,300
Sep 26, 20252.242.252.202.242.22-3,541,200
Sep 25, 20252.252.252.222.242.22-0.44%4,727,200
Sep 24, 20252.242.252.232.252.230.45%4,304,900
Sep 23, 20252.242.272.232.242.22-3,297,600
Sep 22, 20252.242.252.202.242.22-4,717,700
Sep 19, 20252.252.252.222.242.22-0.44%8,156,000
Sep 18, 20252.242.262.232.252.230.90%5,579,100
Sep 17, 20252.182.252.172.232.212.29%7,045,300
Sep 12, 20252.132.202.132.182.162.35%4,963,600
Sep 11, 20252.112.142.092.132.111.43%2,911,200
Sep 10, 20252.132.152.082.102.08-0.94%5,072,200
Sep 9, 20252.102.152.092.122.100.95%4,056,800
Sep 8, 20252.112.142.102.102.08-3,799,100
Sep 4, 20252.132.142.102.102.08-1.41%1,655,800
Sep 3, 20252.052.162.052.132.113.90%3,557,000