Skip to main content
logo
Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.030
-0.020 (-0.98%)
At close: May 28, 2026

KLSE:ECOWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262.022.042.002.032.03-0.98%1,197,400
May 26, 20262.052.072.032.052.05-630,100
May 25, 20262.092.112.032.052.05-1.91%3,388,200
May 22, 20262.052.122.012.092.091.95%3,036,200
May 21, 20262.062.062.002.052.050.49%7,357,300
May 20, 20262.072.091.992.042.04-1.45%6,491,600
May 19, 20262.102.122.052.072.07-0.96%4,545,300
May 18, 20262.072.132.072.092.090.48%929,300
May 15, 20262.132.132.072.082.08-0.95%2,599,200
May 14, 20262.112.122.082.102.10-0.47%690,700
May 13, 20262.152.152.092.112.11-1.86%1,094,600
May 12, 20262.142.172.132.152.150.47%873,200
May 11, 20262.132.152.122.142.140.47%1,909,200
May 8, 20262.202.202.132.132.13-3.18%2,173,300
May 7, 20262.172.212.142.202.201.38%6,023,000
May 6, 20262.092.182.092.172.173.83%4,022,600
May 5, 20262.082.122.072.092.09-0.48%1,629,200
May 4, 20262.072.122.062.102.101.94%413,300
Apr 30, 20262.102.112.062.062.06-2.37%1,784,000
Apr 29, 20262.162.162.092.112.11-1.86%1,837,900
Apr 28, 20262.122.152.082.152.152.38%4,147,200
Apr 27, 20262.062.112.032.102.102.44%1,198,400
Apr 24, 20262.072.072.042.052.05-1.44%1,538,100
Apr 23, 20262.072.092.072.082.080.48%486,400
Apr 22, 20262.092.112.052.072.07-0.96%428,800
Apr 21, 20262.072.092.072.092.090.97%364,400
Apr 20, 20262.102.112.052.072.07-2.36%977,000
Apr 17, 20262.072.122.032.122.122.42%2,860,200
Apr 16, 20262.032.102.022.072.072.99%3,210,000
Apr 15, 20262.002.052.002.012.011.01%3,181,800
Apr 14, 20262.012.031.981.991.99-1,422,700
Apr 13, 20262.082.081.981.991.99-4.33%4,836,700
Apr 10, 20262.072.092.042.082.081.46%1,624,800
Apr 9, 20262.082.082.032.052.05-1.44%2,518,400
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, 20262.102.102.062.082.08-2,335,700
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