Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia · Delayed Price · Currency is MYR 2.090
+0.050 (2.45%)
At close: Aug 1, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.02 | 2.10 | 2.02 | 2.09 | 2.09 | 2.45% | 4,523,800 |
| Jul 31, 2025 | 2.06 | 2.08 | 2.03 | 2.04 | 2.04 | -0.97% | 2,255,800 |
| Jul 30, 2025 | 2.05 | 2.08 | 2.01 | 2.06 | 2.06 | - | 2,146,600 |
| Jul 29, 2025 | 2.05 | 2.09 | 2.04 | 2.06 | 2.06 | - | 2,345,300 |
| Jul 28, 2025 | 2.10 | 2.11 | 2.06 | 2.06 | 2.06 | -1.90% | 1,867,800 |
| Jul 25, 2025 | 2.09 | 2.10 | 2.07 | 2.10 | 2.10 | 0.48% | 1,630,600 |
| Jul 24, 2025 | 2.10 | 2.12 | 2.05 | 2.09 | 2.09 | -0.95% | 8,750,300 |
| Jul 23, 2025 | 2.10 | 2.12 | 2.08 | 2.11 | 2.11 | - | 1,338,400 |
| Jul 22, 2025 | 2.12 | 2.13 | 2.10 | 2.11 | 2.11 | -0.47% | 4,937,600 |
| Jul 21, 2025 | 2.11 | 2.13 | 2.08 | 2.12 | 2.12 | 0.47% | 1,942,300 |
| Jul 18, 2025 | 2.09 | 2.14 | 2.09 | 2.11 | 2.11 | 0.96% | 12,639,700 |
| Jul 17, 2025 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 1.95% | 11,543,900 |
| Jul 16, 2025 | 2.06 | 2.09 | 2.05 | 2.05 | 2.05 | -0.97% | 4,207,600 |
| Jul 15, 2025 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -0.48% | 1,314,300 |
| Jul 14, 2025 | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | -0.95% | 2,823,800 |
| Jul 11, 2025 | 2.05 | 2.10 | 2.04 | 2.10 | 2.10 | 1.45% | 5,833,400 |
| Jul 10, 2025 | 2.07 | 2.09 | 2.05 | 2.07 | 2.05 | 0.49% | 6,120,000 |
| Jul 9, 2025 | 2.06 | 2.09 | 2.06 | 2.06 | 2.04 | 0.49% | 5,682,500 |
| Jul 8, 2025 | 2.05 | 2.08 | 2.04 | 2.05 | 2.03 | -1.44% | 3,820,500 |
| Jul 7, 2025 | 2.04 | 2.08 | 2.00 | 2.08 | 2.06 | 1.46% | 6,679,800 |
| Jul 4, 2025 | 2.02 | 2.06 | 2.01 | 2.05 | 2.03 | 1.99% | 15,869,800 |
| Jul 3, 2025 | 2.00 | 2.02 | 1.98 | 2.01 | 1.99 | 0.50% | 14,124,200 |
| Jul 2, 2025 | 2.04 | 2.05 | 1.99 | 2.00 | 1.98 | -1.96% | 15,528,200 |
| Jul 1, 2025 | 1.95 | 2.06 | 1.94 | 2.04 | 2.02 | 5.15% | 16,079,500 |
| Jun 30, 2025 | 1.95 | 1.97 | 1.92 | 1.94 | 1.92 | 2.11% | 7,654,900 |
| Jun 26, 2025 | 1.92 | 1.92 | 1.87 | 1.90 | 1.88 | -1.04% | 4,797,000 |
| Jun 25, 2025 | 1.88 | 1.92 | 1.86 | 1.92 | 1.90 | 2.67% | 7,562,300 |
| Jun 24, 2025 | 1.85 | 1.89 | 1.84 | 1.87 | 1.85 | 1.08% | 1,785,700 |
| Jun 23, 2025 | 1.83 | 1.86 | 1.77 | 1.85 | 1.83 | - | 1,859,600 |
| Jun 20, 2025 | 1.88 | 1.88 | 1.84 | 1.85 | 1.83 | -2.12% | 4,285,700 |
| Jun 19, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.87 | -0.53% | 1,718,800 |
| Jun 18, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.88 | 1.06% | 1,062,900 |
| Jun 17, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.86 | - | 691,100 |
| Jun 16, 2025 | 1.88 | 1.90 | 1.86 | 1.88 | 1.86 | -1.05% | 2,113,900 |
| Jun 13, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.88 | -2.06% | 1,837,900 |
| Jun 12, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.92 | - | 1,428,400 |
| Jun 11, 2025 | 1.93 | 1.98 | 1.93 | 1.94 | 1.92 | 0.52% | 4,837,000 |
| Jun 10, 2025 | 1.91 | 1.93 | 1.89 | 1.93 | 1.91 | 1.05% | 1,163,700 |
| Jun 9, 2025 | 1.91 | 1.94 | 1.90 | 1.91 | 1.89 | - | 4,319,200 |
| Jun 6, 2025 | 1.92 | 1.94 | 1.89 | 1.91 | 1.89 | -1.55% | 6,315,700 |
| Jun 5, 2025 | 1.90 | 1.95 | 1.87 | 1.94 | 1.92 | 2.65% | 6,156,700 |
| Jun 4, 2025 | 1.90 | 1.90 | 1.86 | 1.89 | 1.87 | 0.53% | 1,904,800 |
| Jun 3, 2025 | 1.88 | 1.92 | 1.86 | 1.88 | 1.86 | -1.05% | 2,244,000 |
| May 30, 2025 | 1.94 | 1.95 | 1.80 | 1.90 | 1.88 | -1.55% | 14,327,100 |
| May 29, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.91 | -1.03% | 5,741,400 |
| May 28, 2025 | 1.94 | 1.97 | 1.91 | 1.95 | 1.93 | 0.52% | 4,353,800 |
| May 27, 2025 | 1.95 | 1.95 | 1.92 | 1.94 | 1.92 | - | 1,528,200 |
| May 26, 2025 | 1.95 | 1.99 | 1.93 | 1.94 | 1.92 | -0.51% | 2,069,300 |
| May 23, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.93 | - | 6,592,900 |
| May 22, 2025 | 1.95 | 1.97 | 1.92 | 1.95 | 1.93 | -0.51% | 2,381,800 |