Skip to main content
Eco World Development Group Berhad (KLSE:ECOWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.150
+0.050 (2.38%)
At close: Apr 28, 2026

KLSE:ECOWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 23, 20262.232.282.222.272.251.79%3,784,500
Feb 20, 20262.232.252.212.232.21-1,516,500
Feb 19, 20262.232.262.212.232.21-479,700
Feb 16, 20262.262.262.192.232.21-316,400
Feb 13, 20262.202.242.192.232.211.36%2,491,000
Feb 12, 20262.162.212.142.202.181.85%5,504,400
Feb 11, 20262.182.182.122.162.14-0.46%9,634,300
Feb 10, 20262.212.252.162.172.15-1.81%3,134,100
Feb 9, 20262.182.262.182.212.191.38%1,331,700
Feb 6, 20262.252.252.172.182.16-3.54%4,496,500
Feb 5, 20262.242.302.212.262.240.89%4,392,000
Feb 4, 20262.252.262.212.242.22-0.44%2,057,800
Feb 3, 20262.222.252.192.252.230.90%2,610,600
Jan 30, 20262.262.282.222.232.21-1.33%1,461,100
Jan 29, 20262.252.292.202.262.24-5,733,100
Jan 28, 20262.302.302.202.262.24-1.74%7,425,700
Jan 27, 20262.242.302.232.302.282.68%6,342,400
Jan 26, 20262.242.252.212.242.22-2,853,900
Jan 23, 20262.222.252.212.242.220.90%2,421,400
Jan 22, 20262.232.262.212.222.20-0.45%4,156,700
Jan 21, 20262.192.242.172.232.211.83%2,331,400
Jan 20, 20262.172.202.152.192.170.46%1,572,600
Jan 19, 20262.182.202.142.182.16-1,751,200
Jan 16, 20262.202.202.162.182.16-0.91%1,439,700
Jan 15, 20262.192.212.172.202.180.46%1,081,800
Jan 14, 20262.172.222.172.192.170.92%3,550,500
Jan 13, 20262.212.212.142.172.15-1.81%6,263,700
Jan 12, 20262.152.232.142.212.192.31%4,811,200
Jan 9, 20262.172.182.142.162.14-0.46%1,524,900
Jan 8, 20262.112.172.102.172.152.84%1,543,400
Jan 7, 20262.092.112.072.112.090.96%2,967,700
Jan 6, 20262.122.142.092.092.07-1.42%446,000
Jan 5, 20262.102.142.092.122.100.95%1,631,800
Jan 2, 20262.092.112.072.102.080.48%539,000
Dec 31, 20252.072.122.062.092.070.97%2,438,300
Dec 30, 20252.042.092.042.072.051.47%1,785,800
Dec 29, 20252.072.092.042.042.02-1.45%803,600
Dec 26, 20252.102.102.072.072.05-1.43%191,700
Dec 24, 20252.122.122.072.102.08-0.94%1,337,400
Dec 23, 20252.112.142.082.122.080.95%1,586,400
Dec 22, 20252.102.142.092.102.06-1,663,900
Dec 19, 20252.102.122.072.102.06-0.47%3,858,700
Dec 18, 20252.052.122.042.112.072.43%4,285,800
Dec 17, 20252.042.082.002.062.020.98%5,421,000
Dec 16, 20252.082.082.022.042.00-1.45%2,143,500
Dec 15, 20252.092.092.052.072.03-0.96%2,706,600
Dec 12, 20252.102.112.072.092.05-0.48%1,408,600
Dec 11, 20252.102.132.092.102.060.48%1,521,400
Dec 10, 20252.042.102.022.092.052.96%2,127,700
Dec 9, 20252.082.102.022.031.99-2.87%1,671,000
Dec 8, 20252.082.092.042.092.050.48%1,138,600
Dec 5, 20252.072.102.032.082.04-0.48%1,367,300
Dec 4, 20252.102.122.072.092.050.48%600,900
Dec 3, 20252.092.102.062.082.04-0.95%2,090,500
Dec 2, 20252.112.152.082.102.06-0.47%1,863,100
Dec 1, 20252.182.212.112.112.07-4.09%1,231,500