Skip to content
KUALALUMPUR stocks: 260Advancing: 86Declining: 89Currency: MYR
Open Tradzy

Eco World Development Group Berhad (8206) Price History

Daily open, high, low, close and volume for Eco World Development Group Berhad (8206) from 2025-10-09 to 2026-10-12, newest first.

‹ 8206 price and chart
DateOpenHighLowCloseVolume
2026-10-12MYR 1.93MYR 1.93MYR 1.88MYR 1.91151,000
2026-10-09MYR 1.85MYR 1.93MYR 1.85MYR 1.931,932,200
2026-10-08MYR 1.84MYR 1.86MYR 1.80MYR 1.831,209,000
2026-10-07MYR 1.86MYR 1.87MYR 1.85MYR 1.861,791,100
2026-10-06MYR 1.84MYR 1.87MYR 1.84MYR 1.86465,000
2026-10-05MYR 1.85MYR 1.86MYR 1.82MYR 1.841,275,800
2026-10-02MYR 1.90MYR 1.90MYR 1.83MYR 1.851,637,800
2026-10-01MYR 1.95MYR 1.95MYR 1.90MYR 1.91344,500
2026-09-30MYR 1.95MYR 1.96MYR 1.94MYR 1.94369,400
2026-09-29MYR 1.95MYR 1.96MYR 1.94MYR 1.952,052,800
2026-09-28MYR 1.97MYR 1.97MYR 1.95MYR 1.95488,300
2026-09-25MYR 1.95MYR 1.99MYR 1.95MYR 1.971,495,900
2026-09-24MYR 1.93MYR 1.95MYR 1.91MYR 1.941,151,000
2026-09-23MYR 1.95MYR 1.97MYR 1.93MYR 1.93686,200
2026-09-22MYR 1.96MYR 1.97MYR 1.92MYR 1.951,593,900
2026-09-21MYR 1.96MYR 1.96MYR 1.93MYR 1.95601,300
2026-09-18MYR 1.95MYR 1.96MYR 1.91MYR 1.96793,100
2026-09-17MYR 1.95MYR 1.97MYR 1.93MYR 1.942,314,600
2026-09-15MYR 1.91MYR 1.96MYR 1.90MYR 1.951,539,100
2026-09-14MYR 1.89MYR 1.95MYR 1.88MYR 1.911,778,900
2026-09-11MYR 1.93MYR 1.93MYR 1.88MYR 1.891,341,100
2026-09-10MYR 1.92MYR 1.94MYR 1.90MYR 1.941,593,200
2026-09-09MYR 1.87MYR 1.97MYR 1.87MYR 1.924,308,300
2026-09-08MYR 1.95MYR 1.95MYR 1.87MYR 1.874,769,400
2026-09-07MYR 1.98MYR 1.98MYR 1.93MYR 1.952,450,000
2026-09-04MYR 1.99MYR 1.99MYR 1.95MYR 1.983,251,500
2026-09-03MYR 1.94MYR 2.01MYR 1.92MYR 1.992,474,200
2026-09-02MYR 1.99MYR 1.99MYR 1.94MYR 1.941,414,800
2026-09-01MYR 2.03MYR 2.04MYR 1.98MYR 1.991,256,500
2026-08-28MYR 2.06MYR 2.07MYR 2.02MYR 2.022,524,900
2026-08-27MYR 2.07MYR 2.07MYR 2.06MYR 2.06461,000
2026-08-26MYR 2.07MYR 2.09MYR 2.06MYR 2.071,791,000
2026-08-24MYR 2.09MYR 2.10MYR 2.07MYR 2.07467,300
2026-08-21MYR 2.07MYR 2.09MYR 2.07MYR 2.091,752,000
2026-08-20MYR 2.06MYR 2.09MYR 2.06MYR 2.071,933,400
2026-08-19MYR 2.05MYR 2.07MYR 2.04MYR 2.061,388,200
2026-08-18MYR 2.06MYR 2.06MYR 2.05MYR 2.06693,700
2026-08-17MYR 2.05MYR 2.07MYR 2.04MYR 2.062,993,000
2026-08-14MYR 2.08MYR 2.08MYR 2.04MYR 2.051,856,900
2026-08-13MYR 2.07MYR 2.08MYR 2.06MYR 2.07179,800
2026-08-12MYR 2.08MYR 2.09MYR 2.07MYR 2.08614,900
2026-08-11MYR 2.07MYR 2.08MYR 2.05MYR 2.084,651,600
2026-08-10MYR 2.07MYR 2.09MYR 2.06MYR 2.082,006,500
2026-08-07MYR 2.06MYR 2.09MYR 2.05MYR 2.083,657,600
2026-08-06MYR 2.07MYR 2.09MYR 2.04MYR 2.063,504,200
2026-08-05MYR 2.07MYR 2.10MYR 2.07MYR 2.081,814,900
2026-08-04MYR 2.06MYR 2.10MYR 2.06MYR 2.071,839,200
2026-08-03MYR 2.07MYR 2.09MYR 2.05MYR 2.05954,000
2026-07-31MYR 2.07MYR 2.10MYR 2.03MYR 2.068,037,800
2026-07-30MYR 2.07MYR 2.09MYR 2.06MYR 2.09693,500
2026-07-29MYR 2.07MYR 2.10MYR 2.06MYR 2.093,646,300
2026-07-28MYR 2.08MYR 2.08MYR 2.07MYR 2.07199,400
2026-07-27MYR 2.06MYR 2.10MYR 2.05MYR 2.091,001,700
2026-07-24MYR 2.05MYR 2.08MYR 2.05MYR 2.062,037,900
2026-07-23MYR 2.12MYR 2.13MYR 2.06MYR 2.061,514,400
2026-07-22MYR 2.08MYR 2.12MYR 2.08MYR 2.122,312,800
2026-07-21MYR 2.11MYR 2.11MYR 2.05MYR 2.084,800,600
2026-07-20MYR 2.14MYR 2.15MYR 2.11MYR 2.12198,200
2026-07-17MYR 2.12MYR 2.15MYR 2.12MYR 2.14545,200
2026-07-16MYR 2.10MYR 2.16MYR 2.09MYR 2.123,040,600
2026-07-15MYR 2.11MYR 2.13MYR 2.10MYR 2.10470,100
2026-07-14MYR 2.11MYR 2.13MYR 2.10MYR 2.101,071,700
2026-07-13MYR 2.10MYR 2.14MYR 2.08MYR 2.11826,900
2026-07-10MYR 2.08MYR 2.12MYR 2.08MYR 2.103,291,900
2026-07-09MYR 2.11MYR 2.11MYR 2.07MYR 2.092,021,500
2026-07-08MYR 2.10MYR 2.13MYR 2.08MYR 2.11932,600
2026-07-07MYR 2.08MYR 2.12MYR 2.07MYR 2.11987,000
2026-07-06MYR 2.11MYR 2.11MYR 2.06MYR 2.082,005,500
2026-07-03MYR 2.14MYR 2.15MYR 2.11MYR 2.11961,700
2026-07-02MYR 2.14MYR 2.15MYR 2.09MYR 2.122,045,300
2026-07-01MYR 2.19MYR 2.20MYR 2.15MYR 2.161,773,400
2026-06-30MYR 2.17MYR 2.21MYR 2.15MYR 2.204,134,500
2026-06-29MYR 2.15MYR 2.17MYR 2.11MYR 2.171,086,800
2026-06-26MYR 2.19MYR 2.20MYR 2.14MYR 2.153,222,500
2026-06-25MYR 2.19MYR 2.19MYR 2.15MYR 2.196,200,500
2026-06-24MYR 2.16MYR 2.20MYR 2.14MYR 2.201,260,100
2026-06-23MYR 2.18MYR 2.18MYR 2.15MYR 2.161,702,100
2026-06-22MYR 2.16MYR 2.19MYR 2.14MYR 2.1910,198,400
2026-06-19MYR 2.10MYR 2.18MYR 2.10MYR 2.161,812,900
2026-06-18MYR 2.12MYR 2.16MYR 2.11MYR 2.111,645,000
2026-06-16MYR 2.11MYR 2.14MYR 2.08MYR 2.122,221,000
2026-06-15MYR 2.08MYR 2.15MYR 2.08MYR 2.141,284,600
2026-06-12MYR 2.09MYR 2.10MYR 2.05MYR 2.081,181,200
2026-06-11MYR 2.03MYR 2.10MYR 2.03MYR 2.07889,900
2026-06-10MYR 2.08MYR 2.08MYR 2.04MYR 2.041,362,500
2026-06-09MYR 2.01MYR 2.08MYR 2.01MYR 2.082,003,000
2026-06-08MYR 2.03MYR 2.05MYR 2.01MYR 2.012,310,300
2026-06-05MYR 2.04MYR 2.08MYR 2.02MYR 2.061,489,100
2026-06-04MYR 2.07MYR 2.09MYR 2.03MYR 2.042,699,900
2026-06-03MYR 2.10MYR 2.13MYR 2.03MYR 2.082,874,400
2026-05-29MYR 2.03MYR 2.14MYR 2.02MYR 2.144,507,000
2026-05-28MYR 2.02MYR 2.04MYR 2.00MYR 2.031,197,400
2026-05-26MYR 2.05MYR 2.07MYR 2.03MYR 2.05630,100
2026-05-25MYR 2.09MYR 2.11MYR 2.03MYR 2.053,388,200
2026-05-22MYR 2.05MYR 2.12MYR 2.01MYR 2.093,036,200
2026-05-21MYR 2.06MYR 2.06MYR 2.00MYR 2.057,357,300
2026-05-20MYR 2.07MYR 2.09MYR 1.99MYR 2.046,491,600
2026-05-19MYR 2.10MYR 2.12MYR 2.05MYR 2.074,545,300
2026-05-18MYR 2.07MYR 2.13MYR 2.07MYR 2.09929,300
2026-05-15MYR 2.13MYR 2.13MYR 2.07MYR 2.082,599,200
2026-05-14MYR 2.11MYR 2.12MYR 2.08MYR 2.10690,500
2026-05-13MYR 2.15MYR 2.15MYR 2.09MYR 2.111,094,600
2026-05-12MYR 2.14MYR 2.17MYR 2.13MYR 2.15873,200
2026-05-11MYR 2.13MYR 2.15MYR 2.12MYR 2.141,909,200
2026-05-08MYR 2.20MYR 2.20MYR 2.13MYR 2.132,173,300
2026-05-07MYR 2.17MYR 2.21MYR 2.14MYR 2.206,022,600
2026-05-06MYR 2.09MYR 2.18MYR 2.09MYR 2.174,022,600
2026-05-05MYR 2.08MYR 2.12MYR 2.07MYR 2.091,629,200
2026-05-04MYR 2.07MYR 2.12MYR 2.06MYR 2.10413,300
2026-04-30MYR 2.10MYR 2.11MYR 2.06MYR 2.061,784,000
2026-04-29MYR 2.16MYR 2.16MYR 2.09MYR 2.111,837,900
2026-04-28MYR 2.12MYR 2.15MYR 2.08MYR 2.154,147,200
2026-04-27MYR 2.06MYR 2.11MYR 2.03MYR 2.101,198,400
2026-04-24MYR 2.07MYR 2.07MYR 2.04MYR 2.051,538,100
2026-04-23MYR 2.07MYR 2.09MYR 2.07MYR 2.08486,400
2026-04-22MYR 2.09MYR 2.11MYR 2.05MYR 2.07428,800
2026-04-21MYR 2.07MYR 2.09MYR 2.07MYR 2.09364,400
2026-04-20MYR 2.10MYR 2.11MYR 2.05MYR 2.07977,000
2026-04-17MYR 2.07MYR 2.12MYR 2.03MYR 2.122,860,200
2026-04-16MYR 2.03MYR 2.10MYR 2.02MYR 2.073,210,000
2026-04-15MYR 2.00MYR 2.05MYR 2.00MYR 2.013,181,800
2026-04-14MYR 2.01MYR 2.03MYR 1.98MYR 1.991,422,700
2026-04-13MYR 2.08MYR 2.08MYR 1.98MYR 1.994,836,700
2026-04-10MYR 2.07MYR 2.09MYR 2.04MYR 2.081,624,800
2026-04-09MYR 2.08MYR 2.08MYR 2.03MYR 2.052,518,400
2026-04-08MYR 2.01MYR 2.08MYR 2.00MYR 2.082,197,000
2026-04-07MYR 1.96MYR 2.00MYR 1.94MYR 1.982,514,100
2026-04-06MYR 1.94MYR 1.96MYR 1.92MYR 1.951,550,000
2026-04-03MYR 1.99MYR 2.01MYR 1.93MYR 1.953,229,600
2026-04-02MYR 2.04MYR 2.05MYR 1.96MYR 1.984,074,300
2026-04-01MYR 2.06MYR 2.07MYR 2.01MYR 2.037,988,600
2026-03-31MYR 2.00MYR 2.06MYR 2.00MYR 2.031,177,600
2026-03-30MYR 2.06MYR 2.06MYR 2.00MYR 2.005,634,800
2026-03-27MYR 2.10MYR 2.10MYR 2.06MYR 2.082,335,700
2026-03-26MYR 2.10MYR 2.13MYR 2.06MYR 2.102,059,700
2026-03-25MYR 2.09MYR 2.12MYR 2.08MYR 2.091,978,300
2026-03-24MYR 2.15MYR 2.15MYR 2.07MYR 2.091,729,200
2026-03-19MYR 2.18MYR 2.18MYR 2.14MYR 2.15698,700
2026-03-18MYR 2.16MYR 2.20MYR 2.14MYR 2.181,237,900
2026-03-17MYR 2.12MYR 2.20MYR 2.12MYR 2.161,301,100
2026-03-16MYR 2.16MYR 2.17MYR 2.09MYR 2.123,461,400
2026-03-13MYR 2.11MYR 2.25MYR 2.10MYR 2.166,964,000
2026-03-12MYR 2.03MYR 2.10MYR 2.03MYR 2.104,612,800
2026-03-11MYR 2.04MYR 2.12MYR 2.03MYR 2.054,055,400
2026-03-10MYR 2.04MYR 2.07MYR 2.03MYR 2.045,786,400
2026-03-09MYR 2.12MYR 2.12MYR 1.98MYR 2.018,778,200
2026-03-06MYR 2.14MYR 2.15MYR 2.11MYR 2.12790,100
2026-03-05MYR 2.15MYR 2.19MYR 2.15MYR 2.151,665,100
2026-03-04MYR 2.14MYR 2.16MYR 2.09MYR 2.131,878,900
2026-03-03MYR 2.14MYR 2.19MYR 2.10MYR 2.154,758,200
2026-03-02MYR 2.18MYR 2.20MYR 2.10MYR 2.121,768,400
2026-02-27MYR 2.24MYR 2.25MYR 2.19MYR 2.251,649,300
2026-02-26MYR 2.18MYR 2.23MYR 2.17MYR 2.222,457,500
2026-02-25MYR 2.24MYR 2.24MYR 2.16MYR 2.174,245,300
2026-02-24MYR 2.27MYR 2.28MYR 2.21MYR 2.231,631,100
2026-02-23MYR 2.23MYR 2.28MYR 2.22MYR 2.273,784,500
2026-02-20MYR 2.23MYR 2.25MYR 2.21MYR 2.231,516,500
2026-02-19MYR 2.23MYR 2.26MYR 2.21MYR 2.23479,700
2026-02-16MYR 2.26MYR 2.26MYR 2.19MYR 2.23316,400
2026-02-13MYR 2.20MYR 2.24MYR 2.19MYR 2.232,491,000
2026-02-12MYR 2.16MYR 2.21MYR 2.14MYR 2.205,504,400
2026-02-11MYR 2.18MYR 2.18MYR 2.12MYR 2.169,634,300
2026-02-10MYR 2.21MYR 2.25MYR 2.16MYR 2.173,134,100
2026-02-09MYR 2.18MYR 2.26MYR 2.18MYR 2.211,331,700
2026-02-06MYR 2.25MYR 2.25MYR 2.17MYR 2.184,496,500
2026-02-05MYR 2.24MYR 2.30MYR 2.21MYR 2.264,392,000
2026-02-04MYR 2.25MYR 2.26MYR 2.21MYR 2.242,057,800
2026-02-03MYR 2.22MYR 2.25MYR 2.19MYR 2.252,610,600
2026-01-30MYR 2.26MYR 2.28MYR 2.22MYR 2.231,461,100
2026-01-29MYR 2.25MYR 2.29MYR 2.20MYR 2.265,733,100
2026-01-28MYR 2.30MYR 2.30MYR 2.20MYR 2.267,425,700
2026-01-27MYR 2.24MYR 2.30MYR 2.23MYR 2.306,342,400
2026-01-26MYR 2.24MYR 2.25MYR 2.21MYR 2.242,853,900
2026-01-23MYR 2.22MYR 2.25MYR 2.21MYR 2.242,421,400
2026-01-22MYR 2.23MYR 2.26MYR 2.21MYR 2.224,156,700
2026-01-21MYR 2.19MYR 2.24MYR 2.17MYR 2.232,331,400
2026-01-20MYR 2.17MYR 2.20MYR 2.15MYR 2.191,572,600
2026-01-19MYR 2.18MYR 2.18MYR 2.18MYR 2.180
2026-01-16MYR 2.20MYR 2.20MYR 2.16MYR 2.181,439,700
2026-01-15MYR 2.19MYR 2.21MYR 2.17MYR 2.201,081,800
2026-01-14MYR 2.17MYR 2.22MYR 2.17MYR 2.193,550,500
2026-01-13MYR 2.21MYR 2.21MYR 2.14MYR 2.176,263,700
2026-01-12MYR 2.15MYR 2.23MYR 2.14MYR 2.214,811,200
2026-01-09MYR 2.17MYR 2.18MYR 2.14MYR 2.161,524,900
2026-01-08MYR 2.11MYR 2.17MYR 2.10MYR 2.171,543,400
2026-01-07MYR 2.09MYR 2.11MYR 2.07MYR 2.112,967,700
2026-01-06MYR 2.12MYR 2.14MYR 2.09MYR 2.09446,000
2026-01-05MYR 2.10MYR 2.14MYR 2.09MYR 2.121,631,800
2026-01-02MYR 2.09MYR 2.11MYR 2.07MYR 2.10539,000
2025-12-31MYR 2.07MYR 2.12MYR 2.06MYR 2.092,438,300
2025-12-30MYR 2.04MYR 2.09MYR 2.04MYR 2.071,785,800
2025-12-29MYR 2.07MYR 2.09MYR 2.04MYR 2.04803,600
2025-12-26MYR 2.10MYR 2.10MYR 2.07MYR 2.07191,700
2025-12-24MYR 2.12MYR 2.12MYR 2.07MYR 2.101,337,400
2025-12-23MYR 2.11MYR 2.14MYR 2.08MYR 2.121,586,400
2025-12-22MYR 2.10MYR 2.14MYR 2.09MYR 2.101,663,900
2025-12-19MYR 2.10MYR 2.12MYR 2.07MYR 2.103,858,700
2025-12-18MYR 2.05MYR 2.12MYR 2.04MYR 2.114,285,800
2025-12-17MYR 2.04MYR 2.08MYR 2.00MYR 2.065,421,000
2025-12-16MYR 2.08MYR 2.08MYR 2.02MYR 2.042,143,500
2025-12-15MYR 2.09MYR 2.09MYR 2.05MYR 2.072,706,600
2025-12-12MYR 2.10MYR 2.11MYR 2.07MYR 2.091,408,600
2025-12-11MYR 2.10MYR 2.13MYR 2.09MYR 2.101,521,400
2025-12-10MYR 2.04MYR 2.10MYR 2.02MYR 2.092,127,700
2025-12-09MYR 2.08MYR 2.10MYR 2.02MYR 2.031,671,000
2025-12-08MYR 2.08MYR 2.09MYR 2.04MYR 2.091,138,600
2025-12-05MYR 2.07MYR 2.10MYR 2.03MYR 2.081,367,300
2025-12-04MYR 2.10MYR 2.12MYR 2.07MYR 2.09600,900
2025-12-03MYR 2.09MYR 2.10MYR 2.06MYR 2.082,090,500
2025-12-02MYR 2.11MYR 2.15MYR 2.08MYR 2.101,863,100
2025-12-01MYR 2.18MYR 2.21MYR 2.11MYR 2.111,231,500
2025-11-28MYR 2.20MYR 2.21MYR 2.18MYR 2.203,142,800
2025-11-27MYR 2.20MYR 2.22MYR 2.17MYR 2.201,768,500
2025-11-26MYR 2.18MYR 2.22MYR 2.14MYR 2.206,442,400
2025-11-25MYR 2.14MYR 2.18MYR 2.12MYR 2.181,550,800
2025-11-24MYR 2.13MYR 2.18MYR 2.12MYR 2.136,220,900
2025-11-21MYR 2.12MYR 2.15MYR 2.10MYR 2.134,777,300
2025-11-20MYR 2.13MYR 2.18MYR 2.11MYR 2.135,457,000
2025-11-19MYR 2.10MYR 2.15MYR 2.08MYR 2.134,478,600
2025-11-18MYR 2.11MYR 2.15MYR 2.09MYR 2.105,376,400
2025-11-17MYR 2.09MYR 2.14MYR 2.09MYR 2.132,846,600
2025-11-14MYR 2.07MYR 2.10MYR 2.06MYR 2.081,588,900
2025-11-13MYR 2.08MYR 2.11MYR 2.06MYR 2.082,920,800
2025-11-12MYR 2.04MYR 2.11MYR 2.02MYR 2.083,701,100
2025-11-11MYR 2.04MYR 2.04MYR 2.00MYR 2.042,657,100
2025-11-10MYR 2.10MYR 2.10MYR 2.02MYR 2.031,820,300
2025-11-07MYR 2.05MYR 2.11MYR 2.04MYR 2.104,752,400
2025-11-06MYR 2.05MYR 2.06MYR 2.02MYR 2.052,716,000
2025-11-05MYR 2.02MYR 2.05MYR 2.01MYR 2.054,872,500
2025-11-04MYR 2.08MYR 2.11MYR 2.03MYR 2.053,200,800
2025-11-03MYR 2.05MYR 2.10MYR 2.05MYR 2.083,410,700
2025-10-31MYR 2.05MYR 2.10MYR 2.04MYR 2.063,342,800
2025-10-30MYR 2.06MYR 2.08MYR 2.03MYR 2.054,827,600
2025-10-29MYR 2.11MYR 2.11MYR 2.06MYR 2.077,018,000
2025-10-28MYR 2.13MYR 2.13MYR 2.08MYR 2.103,794,400
2025-10-27MYR 2.14MYR 2.15MYR 2.12MYR 2.122,170,100
2025-10-24MYR 2.11MYR 2.14MYR 2.11MYR 2.133,318,300
2025-10-23MYR 2.10MYR 2.14MYR 2.09MYR 2.121,363,100
2025-10-22MYR 2.09MYR 2.11MYR 2.07MYR 2.106,827,600
2025-10-21MYR 2.13MYR 2.16MYR 2.09MYR 2.093,017,900
2025-10-17MYR 2.15MYR 2.18MYR 2.13MYR 2.132,691,700
2025-10-16MYR 2.16MYR 2.17MYR 2.12MYR 2.166,459,600
2025-10-15MYR 2.11MYR 2.15MYR 2.10MYR 2.157,329,600
2025-10-14MYR 2.10MYR 2.14MYR 2.10MYR 2.126,461,100
2025-10-13MYR 2.03MYR 2.14MYR 2.01MYR 2.097,252,800
2025-10-10MYR 2.12MYR 2.14MYR 2.08MYR 2.094,797,700
2025-10-09MYR 2.14MYR 2.17MYR 2.12MYR 2.137,936,900