EcoFirst Consolidated Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.390	0.390	0.380	0.385	0.385	363,800
2024-08-27	0.390	0.390	0.380	0.385	0.385	445,800
2024-08-26	0.390	0.390	0.385	0.390	0.390	207,800
2024-08-23	0.390	0.390	0.385	0.390	0.390	110,900
2024-08-22	0.380	0.390	0.380	0.390	0.390	160,200
2024-08-21	0.385	0.390	0.385	0.390	0.390	164,800
2024-08-20	0.380	0.385	0.375	0.385	0.385	385,500
2024-08-19	0.380	0.385	0.375	0.375	0.375	329,100
2024-08-16	0.375	0.385	0.375	0.385	0.385	207,500
2024-08-15	0.380	0.385	0.380	0.380	0.380	992,000
2024-08-14	0.385	0.390	0.380	0.390	0.390	476,500
2024-08-13	0.390	0.390	0.385	0.390	0.390	184,300
2024-08-12	0.385	0.390	0.385	0.385	0.385	169,100
2024-08-09	0.385	0.390	0.380	0.385	0.385	324,400
2024-08-08	0.370	0.385	0.370	0.385	0.385	341,800
2024-08-07	0.375	0.380	0.370	0.375	0.375	470,000
2024-08-06	0.360	0.380	0.360	0.380	0.380	584,300
2024-08-05	0.375	0.380	0.355	0.375	0.375	2,051,600
2024-08-02	0.380	0.385	0.370	0.385	0.385	1,153,800
2024-08-01	0.380	0.380	0.375	0.380	0.380	245,500
2024-07-31	0.385	0.385	0.380	0.380	0.380	509,100
2024-07-30	0.395	0.395	0.385	0.390	0.390	1,091,500
2024-07-29	0.380	0.395	0.375	0.390	0.390	1,534,300
2024-07-26	0.375	0.385	0.370	0.380	0.380	873,600
2024-07-25	0.375	0.375	0.370	0.375	0.375	289,000
2024-07-24	0.375	0.380	0.375	0.375	0.375	515,500
2024-07-23	0.370	0.380	0.370	0.380	0.380	644,300
2024-07-22	0.385	0.385	0.360	0.370	0.370	3,430,700
2024-07-19	0.395	0.395	0.390	0.390	0.390	183,600
2024-07-18	0.385	0.395	0.385	0.395	0.395	35,500
2024-07-17	0.390	0.395	0.385	0.395	0.395	461,500
2024-07-16	0.390	0.395	0.385	0.390	0.390	627,100
2024-07-15	0.390	0.395	0.385	0.395	0.395	146,800
2024-07-12	0.390	0.395	0.385	0.390	0.390	301,300
2024-07-11	0.390	0.395	0.390	0.390	0.390	145,700
2024-07-10	0.395	0.395	0.390	0.390	0.390	278,000
2024-07-09	0.395	0.395	0.390	0.395	0.395	106,000
2024-07-05	0.395	0.400	0.390	0.395	0.395	260,100
2024-07-04	0.390	0.400	0.390	0.400	0.400	155,300
2024-07-03	0.390	0.395	0.390	0.395	0.395	312,000
2024-07-02	0.390	0.395	0.390	0.395	0.395	213,700
2024-07-01	0.395	0.400	0.390	0.395	0.395	438,600
2024-06-28	0.390	0.395	0.390	0.395	0.395	199,200
2024-06-27	0.390	0.395	0.385	0.390	0.390	366,400
2024-06-26	0.385	0.395	0.385	0.390	0.390	149,000
2024-06-25	0.385	0.395	0.385	0.390	0.390	333,400
2024-06-24	0.385	0.390	0.380	0.390	0.390	469,300
2024-06-21	0.385	0.390	0.385	0.390	0.390	245,100
2024-06-20	0.385	0.395	0.375	0.390	0.390	936,800
2024-06-19	0.390	0.390	0.385	0.385	0.385	520,700
2024-06-18	0.395	0.395	0.385	0.390	0.390	239,800
2024-06-14	0.390	0.400	0.385	0.395	0.395	701,500
2024-06-13	0.395	0.400	0.390	0.395	0.395	335,000
2024-06-12	0.395	0.400	0.395	0.395	0.395	249,000
2024-06-11	0.395	0.400	0.390	0.395	0.395	196,400
2024-06-10	0.395	0.400	0.390	0.395	0.395	162,500
2024-06-07	0.395	0.400	0.390	0.395	0.395	491,900
2024-06-06	0.390	0.395	0.390	0.390	0.390	141,000
2024-06-05	0.390	0.395	0.390	0.390	0.390	154,500
2024-06-04	0.395	0.400	0.390	0.395	0.395	623,500

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.