Skip to main content
logo
Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.090
+0.060 (2.96%)
At close: Dec 10, 2025

KLSE:ECOWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 10, 20252.042.102.022.092.092.96%2,127,700
Dec 9, 20252.082.102.022.032.03-2.87%1,671,000
Dec 8, 20252.082.092.042.092.090.48%1,138,600
Dec 5, 20252.072.102.032.082.08-0.48%1,367,300
Dec 4, 20252.102.122.072.092.090.48%600,900
Dec 3, 20252.092.102.062.082.08-0.95%2,090,500
Dec 2, 20252.112.152.082.102.10-0.47%1,863,100
Dec 1, 20252.182.212.112.112.11-4.09%1,231,500
Nov 28, 20252.202.212.182.202.20-3,142,800
Nov 27, 20252.202.222.172.202.20-1,768,500
Nov 26, 20252.182.222.142.202.200.92%6,442,400
Nov 25, 20252.142.182.122.182.182.35%1,550,800
Nov 24, 20252.132.182.122.132.13-6,220,900
Nov 21, 20252.122.152.102.132.13-4,777,300
Nov 20, 20252.132.182.112.132.13-5,457,000
Nov 19, 20252.102.152.082.132.131.43%4,478,600
Nov 18, 20252.112.152.092.102.10-1.41%5,376,400
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