Skip to main content
logo
Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.090
+0.020 (0.97%)
At close: Aug 21, 2026

KLSE:ECOWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 20262.082.122.072.112.111.44%987,000
Jul 6, 20262.112.112.062.082.08-1.42%2,005,500
Jul 3, 20262.142.152.112.112.11-0.47%961,700
Jul 2, 20262.142.152.092.122.12-0.93%2,045,300
Jul 1, 20262.192.202.152.162.14-1.82%1,773,400
Jun 30, 20262.172.212.152.202.181.38%4,134,500
Jun 29, 20262.152.172.112.172.150.93%1,086,800
Jun 26, 20262.192.202.142.152.13-1.83%3,222,500
Jun 25, 20262.192.192.152.192.17-0.45%6,200,500
Jun 24, 20262.162.202.142.202.181.85%1,260,100
Jun 23, 20262.182.182.152.162.14-1.37%1,702,100
Jun 22, 20262.162.192.142.192.171.39%10,198,400
Jun 19, 20262.102.182.102.162.142.37%1,812,900
Jun 18, 20262.122.162.112.112.09-0.47%1,645,000
Jun 16, 20262.112.142.082.122.10-0.93%2,221,000
Jun 15, 20262.082.152.082.142.122.88%1,284,600
Jun 12, 20262.092.102.052.082.060.48%1,181,200