Skip to main content
Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.120
-0.030 (-1.40%)
At close: Mar 6, 2026

KLSE:ECOWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.142.152.112.122.12-1.40%792,100
Mar 5, 20262.152.192.152.152.150.94%1,665,100
Mar 4, 20262.142.162.092.132.13-0.93%1,878,900
Mar 3, 20262.142.192.102.152.151.42%4,758,200
Mar 2, 20262.182.202.102.122.12-5.78%1,768,400
Feb 27, 20262.242.252.192.252.251.35%1,649,300
Feb 26, 20262.182.232.172.222.222.30%2,457,500
Feb 25, 20262.242.242.162.172.17-2.69%4,245,300
Feb 24, 20262.272.282.212.232.23-1.76%1,631,100
Feb 23, 20262.232.282.222.272.271.79%3,784,500
Feb 20, 20262.232.252.212.232.23-1,516,500
Feb 19, 20262.232.262.212.232.23-479,700
Feb 16, 20262.262.262.192.232.23-316,400
Feb 13, 20262.202.242.192.232.231.36%2,491,000
Feb 12, 20262.162.212.142.202.201.85%5,504,400
Feb 11, 20262.182.182.122.162.16-0.46%9,634,300
Feb 10, 20262.212.252.162.172.17-1.81%3,134,100
Feb 9, 20262.182.262.182.212.211.38%1,331,700
Feb 6, 20262.252.252.172.182.18-3.54%4,496,500
Feb 5, 20262.242.302.212.262.260.89%4,392,000
Feb 4, 20262.252.262.212.242.24-0.44%2,057,800
Feb 3, 20262.222.252.192.252.250.90%2,610,600
Jan 30, 20262.262.282.222.232.23-1.33%1,461,100
Jan 29, 20262.252.292.202.262.26-5,733,100
Jan 28, 20262.302.302.202.262.26-1.74%7,425,700
Jan 27, 20262.242.302.232.302.302.68%6,342,400
Jan 26, 20262.242.252.212.242.24-2,853,900
Jan 23, 20262.222.252.212.242.240.90%2,421,400
Jan 22, 20262.232.262.212.222.22-0.45%4,156,700
Jan 21, 20262.192.242.172.232.231.83%2,331,400
Jan 20, 20262.172.202.152.192.190.46%1,572,600
Jan 19, 20262.182.202.142.182.18-1,751,200
Jan 16, 20262.202.202.162.182.18-0.91%1,439,700
Jan 15, 20262.192.212.172.202.200.46%1,081,800
Jan 14, 20262.172.222.172.192.190.92%3,550,500
Jan 13, 20262.212.212.142.172.17-1.81%6,263,700
Jan 12, 20262.152.232.142.212.212.31%4,811,200
Jan 9, 20262.172.182.142.162.16-0.46%1,524,900
Jan 8, 20262.112.172.102.172.172.84%1,543,400
Jan 7, 20262.092.112.072.112.110.96%2,967,700
Jan 6, 20262.122.142.092.092.09-1.42%446,000
Jan 5, 20262.102.142.092.122.120.95%1,631,800
Jan 2, 20262.092.112.072.102.100.48%539,000
Dec 31, 20252.072.122.062.092.090.97%2,438,300
Dec 30, 20252.042.092.042.072.071.47%1,785,800
Dec 29, 20252.072.092.042.042.04-1.45%803,600
Dec 26, 20252.102.102.072.072.07-1.43%191,700
Dec 24, 20252.122.122.072.102.10-0.94%1,337,400
Dec 23, 20252.112.142.082.122.100.95%1,586,400
Dec 22, 20252.102.142.092.102.08-1,663,900
Dec 19, 20252.102.122.072.102.08-0.47%3,858,700
Dec 18, 20252.052.122.042.112.092.43%4,285,800
Dec 17, 20252.042.082.002.062.040.98%5,421,000
Dec 16, 20252.082.082.022.042.02-1.45%2,143,500
Dec 15, 20252.092.092.052.072.05-0.96%2,706,600
Dec 12, 20252.102.112.072.092.07-0.48%1,408,600
Dec 11, 20252.102.132.092.102.080.48%1,521,400
Dec 10, 20252.042.102.022.092.072.96%2,127,700
Dec 9, 20252.082.102.022.032.01-2.87%1,671,000
Dec 8, 20252.082.092.042.092.070.48%1,138,600
Dec 5, 20252.072.102.032.082.06-0.48%1,367,300
Dec 4, 20252.102.122.072.092.070.48%600,900
Dec 3, 20252.092.102.062.082.06-0.95%2,090,500
Dec 2, 20252.112.152.082.102.08-0.47%1,863,100
Dec 1, 20252.182.212.112.112.09-4.09%1,231,500
Nov 28, 20252.202.212.182.202.18-3,142,800
Nov 27, 20252.202.222.172.202.18-1,768,500
Nov 26, 20252.182.222.142.202.180.92%6,442,400
Nov 25, 20252.142.182.122.182.162.35%1,550,800
Nov 24, 20252.132.182.122.132.11-6,220,900
Nov 21, 20252.122.152.102.132.11-4,777,300
Nov 20, 20252.132.182.112.132.11-5,457,000
Nov 19, 20252.102.152.082.132.111.43%4,478,600
Nov 18, 20252.112.152.092.102.08-1.41%5,376,400
Nov 17, 20252.092.142.092.132.112.40%2,846,600
Nov 14, 20252.072.102.062.082.06-1,588,900
Nov 13, 20252.082.112.062.082.06-2,920,800
Nov 12, 20252.042.112.022.082.061.96%3,701,100
Nov 11, 20252.042.042.002.042.020.49%2,657,100
Nov 10, 20252.102.102.022.032.01-3.33%1,820,300
Nov 7, 20252.052.112.042.102.082.44%4,752,400
Nov 6, 20252.052.062.022.052.03-2,716,000
Nov 5, 20252.022.052.012.052.03-4,872,500
Nov 4, 20252.082.112.032.052.03-1.44%3,200,800
Nov 3, 20252.052.102.052.082.060.97%3,410,700
Oct 31, 20252.052.102.042.062.040.49%3,342,800
Oct 30, 20252.062.082.032.052.03-0.97%4,827,600
Oct 29, 20252.112.112.062.072.05-1.43%7,018,000
Oct 28, 20252.132.132.082.102.08-0.94%3,794,400
Oct 27, 20252.142.152.122.122.10-0.47%2,170,100
Oct 24, 20252.112.142.112.132.110.47%3,318,300
Oct 23, 20252.102.142.092.122.100.95%1,363,100
Oct 22, 20252.092.112.072.102.080.48%6,827,600
Oct 21, 20252.132.162.092.092.07-1.88%3,017,900
Oct 17, 20252.152.182.132.132.11-1.39%2,691,700
Oct 16, 20252.162.172.122.162.140.47%6,459,600
Oct 15, 20252.112.152.102.152.131.42%7,329,600
Oct 14, 20252.102.142.102.122.101.44%6,461,100
Oct 13, 20252.032.142.012.092.07-7,252,800
Oct 10, 20252.122.142.082.092.07-1.88%4,797,700