Skip to main content
logo
Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.180
-0.080 (-3.54%)
At close: Feb 6, 2026

KLSE:ECOWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 20262.102.142.092.122.120.95%1,631,800
Jan 2, 20262.092.112.072.102.100.48%539,000
Dec 31, 20252.072.122.062.092.090.97%2,438,300
Dec 30, 20252.042.092.042.072.071.47%1,785,800
Dec 29, 20252.072.092.042.042.04-1.45%803,600
Dec 26, 20252.102.102.072.072.07-1.43%191,700
Dec 24, 20252.122.122.072.102.10-0.94%1,337,400
Dec 23, 20252.112.142.082.122.100.95%1,586,400
Dec 22, 20252.102.142.092.102.08-1,663,900
Dec 19, 20252.102.122.072.102.08-0.47%3,858,700
Dec 18, 20252.052.122.042.112.092.43%4,285,800
Dec 17, 20252.042.082.002.062.040.98%5,421,000
Dec 16, 20252.082.082.022.042.02-1.45%2,143,500
Dec 15, 20252.092.092.052.072.05-0.96%2,706,600
Dec 12, 20252.102.112.072.092.07-0.48%1,408,600
Dec 11, 20252.102.132.092.102.080.48%1,521,400
Dec 10, 20252.042.102.022.092.072.96%2,127,700
Dec 9, 20252.082.102.022.032.01-2.87%1,671,000
Dec 8, 20252.082.092.042.092.070.48%1,138,600
Dec 5, 20252.072.102.032.082.06-0.48%1,367,300
Dec 4, 20252.102.122.072.092.070.48%600,900
Dec 3, 20252.092.102.062.082.06-0.95%2,090,500
Dec 2, 20252.112.152.082.102.08-0.47%1,863,100
Dec 1, 20252.182.212.112.112.09-4.09%1,231,500
Nov 28, 20252.202.212.182.202.18-3,142,800
Nov 27, 20252.202.222.172.202.18-1,768,500
Nov 26, 20252.182.222.142.202.180.92%6,442,400
Nov 25, 20252.142.182.122.182.162.35%1,550,800