Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia · Delayed Price · Currency is MYR 1.930
+0.100 (5.46%)
At close: Oct 9, 2026
KLSE:ECOWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 5.46% | 1,932,200 |
| Oct 8, 2026 | 1.84 | 1.86 | 1.80 | 1.83 | 1.83 | -0.54% | 1,209,000 |
| Oct 7, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.84 | - | 1,791,100 |
| Oct 6, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.84 | 1.09% | 465,000 |
| Oct 5, 2026 | 1.85 | 1.86 | 1.82 | 1.84 | 1.82 | -0.54% | 1,275,800 |
| Oct 2, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.83 | -3.14% | 1,637,800 |
| Oct 1, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.89 | -1.55% | 344,500 |
| Sep 30, 2026 | 1.95 | 1.96 | 1.94 | 1.94 | 1.92 | -0.51% | 369,400 |
| Sep 29, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.93 | - | 2,052,800 |
| Sep 28, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.93 | -1.02% | 488,300 |
| Sep 25, 2026 | 1.95 | 1.99 | 1.95 | 1.97 | 1.95 | 1.55% | 1,495,900 |
| Sep 24, 2026 | 1.93 | 1.95 | 1.91 | 1.94 | 1.92 | 0.52% | 1,151,000 |
| Sep 23, 2026 | 1.95 | 1.97 | 1.93 | 1.93 | 1.91 | -1.03% | 686,200 |
| Sep 22, 2026 | 1.96 | 1.97 | 1.92 | 1.95 | 1.93 | - | 1,593,900 |
| Sep 21, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.93 | -0.51% | 601,300 |
| Sep 18, 2026 | 1.95 | 1.96 | 1.91 | 1.96 | 1.94 | 1.03% | 793,100 |
| Sep 17, 2026 | 1.95 | 1.97 | 1.93 | 1.94 | 1.92 | -0.51% | 2,314,600 |
| Sep 15, 2026 | 1.91 | 1.96 | 1.90 | 1.95 | 1.93 | 2.09% | 1,539,100 |
| Sep 14, 2026 | 1.89 | 1.95 | 1.88 | 1.91 | 1.89 | 1.06% | 1,778,900 |
| Sep 11, 2026 | 1.93 | 1.93 | 1.88 | 1.89 | 1.87 | -2.58% | 1,341,800 |
| Sep 10, 2026 | 1.92 | 1.94 | 1.90 | 1.94 | 1.92 | 1.04% | 1,593,200 |
| Sep 9, 2026 | 1.87 | 1.97 | 1.87 | 1.92 | 1.90 | 2.67% | 4,308,300 |
| Sep 8, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | 1.85 | -4.10% | 4,769,400 |
| Sep 7, 2026 | 1.98 | 1.98 | 1.93 | 1.95 | 1.93 | -1.52% | 2,450,000 |
| Sep 4, 2026 | 1.99 | 1.99 | 1.95 | 1.98 | 1.96 | -0.50% | 3,251,500 |
| Sep 3, 2026 | 1.94 | 2.01 | 1.92 | 1.99 | 1.97 | 2.58% | 2,474,200 |
| Sep 2, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.92 | -2.51% | 1,414,800 |
| Sep 1, 2026 | 2.03 | 2.04 | 1.98 | 1.99 | 1.97 | -1.49% | 1,256,500 |
| Aug 28, 2026 | 2.06 | 2.07 | 2.02 | 2.02 | 2.00 | -1.94% | 2,524,900 |
| Aug 27, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.04 | -0.48% | 461,000 |
| Aug 26, 2026 | 2.07 | 2.09 | 2.06 | 2.07 | 2.05 | - | 1,791,000 |
| Aug 24, 2026 | 2.09 | 2.10 | 2.07 | 2.07 | 2.05 | -0.96% | 467,300 |
| Aug 21, 2026 | 2.07 | 2.09 | 2.07 | 2.09 | 2.07 | 0.97% | 1,752,000 |
| Aug 20, 2026 | 2.06 | 2.09 | 2.06 | 2.07 | 2.05 | 0.49% | 1,933,400 |
| Aug 19, 2026 | 2.05 | 2.07 | 2.04 | 2.06 | 2.04 | - | 1,388,200 |
| Aug 18, 2026 | 2.06 | 2.06 | 2.05 | 2.06 | 2.04 | - | 693,700 |
| Aug 17, 2026 | 2.05 | 2.07 | 2.04 | 2.06 | 2.04 | 0.49% | 2,993,000 |
| Aug 14, 2026 | 2.08 | 2.08 | 2.04 | 2.05 | 2.03 | -0.97% | 1,856,900 |
| Aug 13, 2026 | 2.07 | 2.08 | 2.06 | 2.07 | 2.05 | -0.48% | 179,800 |
| Aug 12, 2026 | 2.08 | 2.09 | 2.07 | 2.08 | 2.06 | - | 614,900 |
| Aug 11, 2026 | 2.07 | 2.08 | 2.05 | 2.08 | 2.06 | - | 4,651,600 |
| Aug 10, 2026 | 2.07 | 2.09 | 2.06 | 2.08 | 2.06 | - | 2,006,500 |
| Aug 7, 2026 | 2.06 | 2.09 | 2.05 | 2.08 | 2.06 | 0.97% | 3,657,600 |
| Aug 6, 2026 | 2.07 | 2.09 | 2.04 | 2.06 | 2.04 | -0.96% | 3,504,200 |
| Aug 5, 2026 | 2.07 | 2.10 | 2.07 | 2.08 | 2.06 | 0.48% | 1,814,900 |
| Aug 4, 2026 | 2.06 | 2.10 | 2.06 | 2.07 | 2.05 | 0.98% | 1,839,200 |
| Aug 3, 2026 | 2.07 | 2.09 | 2.05 | 2.05 | 2.03 | -0.49% | 954,000 |
| Jul 31, 2026 | 2.07 | 2.10 | 2.03 | 2.06 | 2.04 | -1.44% | 8,037,800 |
| Jul 30, 2026 | 2.07 | 2.09 | 2.06 | 2.09 | 2.07 | - | 693,500 |
| Jul 29, 2026 | 2.07 | 2.10 | 2.06 | 2.09 | 2.07 | 0.97% | 3,646,300 |