Skip to main content
Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.080
-0.010 (-0.48%)
At close: Dec 5, 2025

KLSE:ECOWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.072.102.032.082.08-0.48%1,367,300
Dec 4, 20252.102.122.072.092.090.48%600,900
Dec 3, 20252.092.102.062.082.08-0.95%2,090,500
Dec 2, 20252.112.152.082.102.10-0.47%1,863,100
Dec 1, 20252.182.212.112.112.11-4.09%1,231,500
Nov 28, 20252.202.212.182.202.20-3,142,800
Nov 27, 20252.202.222.172.202.20-1,768,500
Nov 26, 20252.182.222.142.202.200.92%6,442,400
Nov 25, 20252.142.182.122.182.182.35%1,550,800
Nov 24, 20252.132.182.122.132.13-6,220,900
Nov 21, 20252.122.152.102.132.13-4,777,300
Nov 20, 20252.132.182.112.132.13-5,457,000
Nov 19, 20252.102.152.082.132.131.43%4,478,600
Nov 18, 20252.112.152.092.102.10-1.41%5,376,400
Nov 17, 20252.092.142.092.132.132.40%2,846,600
Nov 14, 20252.072.102.062.082.08-1,588,900
Nov 13, 20252.082.112.062.082.08-2,920,800
Nov 12, 20252.042.112.022.082.081.96%3,701,100
Nov 11, 20252.042.042.002.042.040.49%2,657,100
Nov 10, 20252.102.102.022.032.03-3.33%1,820,300
Nov 7, 20252.052.112.042.102.102.44%4,752,400
Nov 6, 20252.052.062.022.052.05-2,716,000
Nov 5, 20252.022.052.012.052.05-4,872,500
Nov 4, 20252.082.112.032.052.05-1.44%3,200,800
Nov 3, 20252.052.102.052.082.080.97%3,410,700
Oct 31, 20252.052.102.042.062.060.49%3,342,800
Oct 30, 20252.062.082.032.052.05-0.97%4,827,600
Oct 29, 20252.112.112.062.072.07-1.43%7,018,000
Oct 28, 20252.132.132.082.102.10-0.94%3,794,400
Oct 27, 20252.142.152.122.122.12-0.47%2,170,100
Oct 24, 20252.112.142.112.132.130.47%3,318,300
Oct 23, 20252.102.142.092.122.120.95%1,363,100
Oct 22, 20252.092.112.072.102.100.48%6,827,600
Oct 21, 20252.132.162.092.092.09-1.88%3,017,900
Oct 17, 20252.152.182.132.132.13-1.39%2,691,700
Oct 16, 20252.162.172.122.162.160.47%6,459,600
Oct 15, 20252.112.152.102.152.151.42%7,329,600
Oct 14, 20252.102.142.102.122.121.44%6,461,100
Oct 13, 20252.032.142.012.092.09-7,252,800
Oct 10, 20252.122.142.082.092.09-1.88%4,797,700
Oct 9, 20252.142.172.122.132.11-0.47%7,936,900
Oct 8, 20252.142.162.132.142.12-3,321,100
Oct 7, 20252.222.222.132.142.12-3.17%6,337,000
Oct 6, 20252.242.242.182.212.19-1.34%4,229,400
Oct 3, 20252.222.252.212.242.220.90%5,081,800
Oct 2, 20252.182.232.172.222.202.78%3,480,600
Oct 1, 20252.192.202.162.162.14-1.37%1,829,500
Sep 30, 20252.242.262.182.192.17-2.67%6,357,100
Sep 29, 20252.242.252.232.252.230.45%4,522,300
Sep 26, 20252.242.252.202.242.22-3,541,200
Sep 25, 20252.252.252.222.242.22-0.44%4,727,200
Sep 24, 20252.242.252.232.252.230.45%4,304,900
Sep 23, 20252.242.272.232.242.22-3,297,600
Sep 22, 20252.242.252.202.242.22-4,717,700
Sep 19, 20252.252.252.222.242.22-0.44%8,156,000
Sep 18, 20252.242.262.232.252.230.90%5,579,100
Sep 17, 20252.182.252.172.232.212.29%7,045,300
Sep 12, 20252.132.202.132.182.162.35%4,963,600
Sep 11, 20252.112.142.092.132.111.43%2,911,200
Sep 10, 20252.132.152.082.102.08-0.94%5,072,200
Sep 9, 20252.102.152.092.122.100.95%4,056,800
Sep 8, 20252.112.142.102.102.08-3,799,100
Sep 4, 20252.132.142.102.102.08-1.41%1,655,800
Sep 3, 20252.052.162.052.132.113.90%3,557,000
Sep 2, 20252.102.101.972.052.03-2.38%9,963,000
Aug 29, 20252.152.152.092.102.08-2.33%4,186,300
Aug 28, 20252.132.172.122.152.130.94%3,392,900
Aug 27, 20252.172.182.132.132.11-1.39%3,782,700
Aug 26, 20252.122.172.102.162.141.89%8,034,900
Aug 25, 20252.122.142.102.122.100.47%2,189,500
Aug 22, 20252.132.152.102.112.09-0.47%3,929,800
Aug 21, 20252.122.162.112.122.10-7,394,100
Aug 20, 20252.132.142.092.122.10-0.93%7,386,500
Aug 19, 20252.132.162.132.142.120.47%6,203,300
Aug 18, 20252.132.172.122.132.11-8,732,400
Aug 15, 20252.172.172.122.132.11-1.84%7,584,400
Aug 14, 20252.172.202.162.172.150.46%6,248,800
Aug 13, 20252.082.172.072.162.143.85%7,351,200
Aug 12, 20252.062.082.052.082.061.46%1,231,900
Aug 11, 20252.052.072.052.052.03-892,400
Aug 8, 20252.052.082.022.052.03-2,428,300
Aug 7, 20252.072.072.052.052.03-1.44%1,528,100
Aug 6, 20252.092.102.072.082.06-0.48%765,400
Aug 5, 20252.102.112.082.092.07-0.95%1,984,600
Aug 4, 20252.092.112.072.112.090.96%3,133,300
Aug 1, 20252.022.102.022.092.072.45%4,523,800
Jul 31, 20252.062.082.032.042.02-0.97%2,255,800
Jul 30, 20252.052.082.012.062.04-2,146,600
Jul 29, 20252.052.092.042.062.04-2,345,300
Jul 28, 20252.102.112.062.062.04-1.90%1,867,800
Jul 25, 20252.092.102.072.102.080.48%1,630,600
Jul 24, 20252.102.122.052.092.07-0.95%8,750,300
Jul 23, 20252.102.122.082.112.09-1,338,400
Jul 22, 20252.122.132.102.112.09-0.47%4,937,600
Jul 21, 20252.112.132.082.122.100.47%1,942,300
Jul 18, 20252.092.142.092.112.090.96%12,639,700
Jul 17, 20252.052.102.052.092.071.95%11,543,900
Jul 16, 20252.062.092.052.052.03-0.97%4,207,600
Jul 15, 20252.082.092.062.072.05-0.48%1,314,300
Jul 14, 20252.092.092.062.082.06-0.95%2,823,800