Skip to main content
logo
Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.160
+0.050 (2.37%)
At close: Jun 19, 2026

KLSE:ECOWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262.122.162.112.112.11-0.47%1,645,000
Jun 16, 20262.112.142.082.122.12-0.93%2,221,000
Jun 15, 20262.082.152.082.142.142.88%1,284,600
Jun 12, 20262.092.102.052.082.080.48%1,181,200
Jun 11, 20262.032.102.032.072.071.47%889,900
Jun 10, 20262.082.082.042.042.04-1.92%1,362,500
Jun 9, 20262.012.082.012.082.083.48%2,003,000
Jun 8, 20262.032.052.012.012.01-2.43%2,310,300
Jun 5, 20262.042.082.022.062.060.98%1,489,100
Jun 4, 20262.072.092.032.042.04-1.92%2,699,900
Jun 3, 20262.102.132.032.082.08-2.80%2,874,400
May 29, 20262.032.142.022.142.145.42%4,507,000
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