Skip to main content
logo
Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.080
+0.100 (5.05%)
At close: Apr 8, 2026

KLSE:ECOWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262.012.082.002.082.085.05%2,197,000
Apr 7, 20261.962.001.941.981.981.54%2,514,600
Apr 6, 20261.941.961.921.951.95-1,550,000
Apr 3, 20261.992.011.931.951.95-1.52%3,229,600
Apr 2, 20262.042.051.961.981.98-2.46%4,074,300
Apr 1, 20262.062.072.012.032.03-7,988,600
Mar 31, 20262.002.062.002.032.031.50%1,177,600
Mar 30, 20262.062.062.002.002.00-3.85%5,634,800
Mar 27, 20262.102.102.062.082.08-0.95%2,335,700
Mar 26, 20262.102.132.062.102.080.48%2,059,700
Mar 25, 20262.092.122.082.092.07-1,978,300
Mar 24, 20262.152.152.072.092.07-2.79%1,745,700
Mar 19, 20262.182.182.142.152.13-1.38%698,700
Mar 18, 20262.162.202.142.182.160.93%1,237,900
Mar 17, 20262.122.202.122.162.141.89%1,301,100
Mar 16, 20262.162.172.092.122.10-1.85%3,461,400
Mar 13, 20262.112.252.102.162.142.86%6,964,000
Mar 12, 20262.032.102.032.102.082.44%4,612,800
Mar 11, 20262.042.122.032.052.030.49%4,164,900
Mar 10, 20262.042.072.032.042.021.49%5,786,400
Mar 9, 20262.122.121.982.011.99-5.19%8,778,200
Mar 6, 20262.142.152.112.122.10-1.40%792,100
Mar 5, 20262.152.192.152.152.130.94%1,665,100
Mar 4, 20262.142.162.092.132.11-0.93%1,878,900
Mar 3, 20262.142.192.102.152.131.42%4,758,200
Mar 2, 20262.182.202.102.122.10-5.78%1,768,400
Feb 27, 20262.242.252.192.252.231.35%1,649,300
Feb 26, 20262.182.232.172.222.202.30%2,457,500
Feb 25, 20262.242.242.162.172.15-2.69%4,245,300
Feb 24, 20262.272.282.212.232.21-1.76%1,631,100
Feb 23, 20262.232.282.222.272.251.79%3,784,500
Feb 20, 20262.232.252.212.232.21-1,516,500
Feb 19, 20262.232.262.212.232.21-479,700
Feb 16, 20262.262.262.192.232.21-316,400
Feb 13, 20262.202.242.192.232.211.36%2,491,000
Feb 12, 20262.162.212.142.202.181.85%5,504,400
Feb 11, 20262.182.182.122.162.14-0.46%9,634,300
Feb 10, 20262.212.252.162.172.15-1.81%3,134,100
Feb 9, 20262.182.262.182.212.191.38%1,331,700
Feb 6, 20262.252.252.172.182.16-3.54%4,496,500
Feb 5, 20262.242.302.212.262.240.89%4,392,000
Feb 4, 20262.252.262.212.242.22-0.44%2,057,800
Feb 3, 20262.222.252.192.252.230.90%2,610,600
Jan 30, 20262.262.282.222.232.21-1.33%1,461,100
Jan 29, 20262.252.292.202.262.24-5,733,100
Jan 28, 20262.302.302.202.262.24-1.74%7,425,700
Jan 27, 20262.242.302.232.302.282.68%6,342,400
Jan 26, 20262.242.252.212.242.22-2,853,900
Jan 23, 20262.222.252.212.242.220.90%2,421,400
Jan 22, 20262.232.262.212.222.20-0.45%4,156,700