Skip to main content
logo
Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.200
+0.030 (1.38%)
At close: May 7, 2026

KLSE:ECOWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262.102.102.062.082.08-0.95%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
Mar 13, 20262.112.252.102.162.142.86%6,964,000
Mar 12, 20262.032.102.032.102.082.44%4,612,800
Mar 11, 20262.042.122.032.052.030.49%4,164,900
Mar 10, 20262.042.072.032.042.021.49%5,786,400
Mar 9, 20262.122.121.982.011.99-5.19%8,778,200
Mar 6, 20262.142.152.112.122.10-1.40%792,100
Mar 5, 20262.152.192.152.152.130.94%1,665,100
Mar 4, 20262.142.162.092.132.11-0.93%1,878,900
Mar 3, 20262.142.192.102.152.131.42%4,758,200
Mar 2, 20262.182.202.102.122.10-5.78%1,768,400
Feb 27, 20262.242.252.192.252.231.35%1,649,300
Feb 26, 20262.182.232.172.222.202.30%2,457,500
Feb 25, 20262.242.242.162.172.15-2.69%4,245,300
Feb 24, 20262.272.282.212.232.21-1.76%1,631,100