Eco World Development Group Bhd.(MY:8206)
RM1.80-0.06 (-3.23%)
MY:8206
Eco World Development Group Bhd. historical prices
RM1.80
At close:-0.06 (-3.23%)
Eco World Development Group Bhd. (8206) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.87 | 1.88 | 1.78 | 1.80 | 1.80 | -3.23% | 1,295,200 | 1.07 |
| Nov 10, 2026 | 1.89 | 1.90 | 1.83 | 1.86 | 1.86 | -1.06% | 767,400 | 0.64 |
| Nov 09, 2026 | 1.88 | 1.92 | 1.86 | 1.88 | 1.88 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.90 | 1.92 | 1.86 | 1.88 | 1.88 | -1.05% | 295,000 | 0.23 |
| Nov 05, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | +1.06% | 855,100 | 0.66 |
| Nov 04, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 696,300 | 0.52 |
| Nov 03, 2026 | 1.92 | 1.94 | 1.89 | 1.90 | 1.90 | -1.04% | 731,500 | 0.53 |
| Nov 02, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.03% | 180,500 | 0.13 |
| Oct 30, 2026 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -0.51% | 779,000 | 0.54 |
| Oct 29, 2026 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | +0.52% | 577,100 | 0.40 |
| Oct 28, 2026 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -2.51% | 316,600 | 0.20 |
| Oct 27, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | +4.19% | 789,100 | 0.51 |
| Oct 26, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | 0.00% | 134,700 | 0.08 |
| Oct 23, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | +0.53% | 90,500 | 0.06 |
| Oct 22, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | 0.00% | 318,000 | 0.20 |
| Oct 21, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 249,800 | 0.15 |
| Oct 20, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | +0.52% | 182,500 | 0.11 |
| Oct 19, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | -0.52% | 936,700 | 0.55 |
| Oct 16, 2026 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | +0.52% | 604,200 | 0.34 |
| Oct 15, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -2.05% | 1,706,600 | 0.98 |
| Oct 14, 2026 | 1.92 | 1.95 | 1.89 | 1.95 | 1.95 | +2.09% | 2,157,100 | 1.26 |
| Oct 13, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.55% | 542,400 | 0.31 |
| Oct 12, 2026 | 1.93 | 1.94 | 1.88 | 1.94 | 1.94 | +0.52% | 1,023,400 | 0.59 |
| Oct 09, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | +5.52% | 1,932,200 | 1.12 |
| Oct 08, 2026 | 1.84 | 1.86 | 1.80 | 1.83 | 1.83 | -0.60% | 1,209,000 | 0.70 |
| Oct 07, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.84 | 0.00% | 1,791,100 | 1.02 |
| Oct 06, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.84 | +1.10% | 465,000 | 0.26 |
| Oct 05, 2026 | 1.85 | 1.86 | 1.82 | 1.84 | 1.82 | -0.55% | 1,275,800 | 0.72 |
| Oct 02, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.83 | -3.12% | 1,637,800 | 0.93 |
| Oct 01, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.89 | -1.56% | 344,500 | 0.19 |
| Sep 30, 2026 | 1.95 | 1.96 | 1.94 | 1.94 | 1.92 | -0.52% | 369,400 | 0.21 |
| Sep 29, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.93 | 0.00% | 2,052,800 | 1.14 |
| Sep 28, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.93 | -0.98% | 488,300 | 0.27 |
| Sep 25, 2026 | 1.95 | 1.99 | 1.95 | 1.97 | 1.95 | +1.51% | 1,495,900 | 0.81 |
| Sep 24, 2026 | 1.93 | 1.95 | 1.91 | 1.94 | 1.92 | +0.52% | 1,151,000 | 0.62 |
| Sep 23, 2026 | 1.95 | 1.97 | 1.93 | 1.93 | 1.91 | -1.04% | 686,200 | 0.36 |
| Sep 22, 2026 | 1.96 | 1.97 | 1.92 | 1.95 | 1.93 | 0.00% | 1,593,900 | 0.81 |
| Sep 21, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.93 | -0.46% | 601,300 | 0.30 |
| Sep 18, 2026 | 1.95 | 1.96 | 1.91 | 1.96 | 1.94 | +0.99% | 793,100 | 0.40 |
| Sep 17, 2026 | 1.95 | 1.97 | 1.93 | 1.94 | 1.92 | -0.52% | 2,314,600 | 1.09 |
| Sep 16, 2026 | 1.95 | 1.96 | 1.90 | 1.95 | 1.93 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.91 | 1.96 | 1.90 | 1.95 | 1.93 | +2.12% | 1,539,100 | 0.72 |
| Sep 14, 2026 | 1.89 | 1.95 | 1.88 | 1.91 | 1.89 | +1.07% | 1,778,900 | 0.84 |
| Sep 11, 2026 | 1.93 | 1.93 | 1.88 | 1.89 | 1.87 | -2.61% | 1,341,800 | 0.63 |
| Sep 10, 2026 | 1.92 | 1.94 | 1.90 | 1.94 | 1.92 | +1.05% | 1,593,200 | 0.75 |
| Sep 09, 2026 | 1.87 | 1.97 | 1.87 | 1.92 | 1.90 | +2.70% | 4,308,300 | 2.07 |
| Sep 08, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | 1.85 | -4.15% | 4,769,400 | 2.36 |
| Sep 07, 2026 | 1.98 | 1.98 | 1.93 | 1.95 | 1.93 | -1.48% | 2,450,000 | 1.22 |
| Sep 04, 2026 | 1.99 | 1.99 | 1.95 | 1.98 | 1.96 | -0.51% | 3,251,500 | 1.64 |
| Sep 03, 2026 | 1.94 | 2.01 | 1.92 | 1.99 | 1.97 | +2.55% | 2,474,200 | 1.25 |
