Skip to main content
logo
Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.960
+0.020 (1.03%)
At close: Sep 18, 2026

KLSE:ECOWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20261.951.961.911.961.961.03%793,100
Sep 17, 20261.951.971.931.941.94-0.51%2,314,600
Sep 15, 20261.911.961.901.951.952.09%1,539,100
Sep 14, 20261.891.951.881.911.911.06%1,778,900
Sep 11, 20261.931.931.881.891.89-2.58%1,341,800
Sep 10, 20261.921.941.901.941.941.04%1,593,200
Sep 9, 20261.871.971.871.921.922.67%4,308,300
Sep 8, 20261.951.951.871.871.87-4.10%4,769,400
Sep 7, 20261.981.981.931.951.95-1.52%2,450,000
Sep 4, 20261.991.991.951.981.98-0.50%3,251,500
Sep 3, 20261.942.011.921.991.992.58%2,474,200
Sep 2, 20261.991.991.941.941.94-2.51%1,414,800
Sep 1, 20262.032.041.981.991.99-1.49%1,256,500
Aug 28, 20262.062.072.022.022.02-1.94%2,524,900
Aug 27, 20262.072.072.062.062.06-0.48%461,000
Aug 26, 20262.072.092.062.072.07-1,791,000
Aug 24, 20262.092.102.072.072.07-0.96%467,300
Aug 21, 20262.072.092.072.092.090.97%1,752,000
Aug 20, 20262.062.092.062.072.070.49%1,933,400
Aug 19, 20262.052.072.042.062.06-1,388,200
Aug 18, 20262.062.062.052.062.06-693,700
Aug 17, 20262.052.072.042.062.060.49%2,993,000
Aug 14, 20262.082.082.042.052.05-0.97%1,856,900
Aug 13, 20262.072.082.062.072.07-0.48%179,800
Aug 12, 20262.082.092.072.082.08-614,900
Aug 11, 20262.072.082.052.082.08-4,651,600
Aug 10, 20262.072.092.062.082.08-2,006,500
Aug 7, 20262.062.092.052.082.080.97%3,657,600
Aug 6, 20262.072.092.042.062.06-0.96%3,504,200
Aug 5, 20262.072.102.072.082.080.48%1,814,900
Aug 4, 20262.062.102.062.072.070.98%1,839,200
Aug 3, 20262.072.092.052.052.05-0.49%954,000
Jul 31, 20262.072.102.032.062.06-1.44%8,037,800
Jul 30, 20262.072.092.062.092.09-693,500
Jul 29, 20262.072.102.062.092.090.97%3,646,300
Jul 28, 20262.082.082.072.072.07-0.96%199,400
Jul 27, 20262.062.102.052.092.091.46%1,001,700
Jul 24, 20262.052.082.052.062.06-2,037,900
Jul 23, 20262.122.132.062.062.06-2.83%1,514,400
Jul 22, 20262.082.122.082.122.121.92%2,312,800
Jul 21, 20262.112.112.052.082.08-1.89%4,800,600
Jul 20, 20262.142.152.112.122.12-0.93%198,200
Jul 17, 20262.122.152.122.142.140.94%545,200
Jul 16, 20262.102.162.092.122.120.95%3,040,600
Jul 15, 20262.112.132.102.102.10-470,100
Jul 14, 20262.112.132.102.102.10-0.47%1,071,700
Jul 13, 20262.102.142.082.112.110.48%826,900
Jul 10, 20262.082.122.082.102.100.48%3,291,900
Jul 9, 20262.112.112.072.092.09-0.95%2,021,500
Jul 8, 20262.102.132.082.112.11-932,600