EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.395	0.400	0.390	0.395	0.395	262,200
2024-05-30	0.390	0.395	0.390	0.390	0.390	344,000
2024-05-29	0.400	0.400	0.390	0.395	0.395	605,600
2024-05-28	0.395	0.400	0.390	0.400	0.400	616,500
2024-05-27	0.395	0.400	0.390	0.400	0.400	959,000
2024-05-24	0.405	0.405	0.400	0.400	0.400	2,098,800
2024-05-23	0.405	0.405	0.400	0.405	0.405	297,600
2024-05-21	0.405	0.405	0.400	0.405	0.405	756,500
2024-05-20	0.410	0.410	0.405	0.405	0.405	900,400
2024-05-17	0.400	0.410	0.400	0.410	0.410	1,332,100
2024-05-16	0.395	0.405	0.395	0.400	0.400	770,400
2024-05-15	0.395	0.400	0.395	0.395	0.395	644,100
2024-05-14	0.400	0.400	0.395	0.400	0.400	2,007,000
2024-05-13	0.395	0.400	0.395	0.400	0.400	1,696,700
2024-05-10	0.390	0.395	0.370	0.395	0.395	879,200
2024-05-09	0.390	0.395	0.390	0.395	0.395	631,600
2024-05-08	0.395	0.400	0.395	0.395	0.395	619,800
2024-05-07	0.405	0.405	0.395	0.400	0.400	1,347,800
2024-05-06	0.395	0.405	0.395	0.405	0.405	1,806,200
2024-05-03	0.395	0.395	0.390	0.395	0.395	232,600
2024-05-02	0.390	0.395	0.385	0.395	0.395	565,500
2024-04-30	0.390	0.395	0.385	0.395	0.395	1,061,800
2024-04-29	0.385	0.395	0.385	0.395	0.395	633,200
2024-04-26	0.385	0.390	0.380	0.385	0.385	803,700
2024-04-25	0.385	0.390	0.385	0.390	0.390	396,500
2024-04-24	0.385	0.390	0.380	0.390	0.390	446,500
2024-04-23	0.385	0.390	0.380	0.390	0.390	745,700
2024-04-22	0.370	0.385	0.365	0.385	0.385	610,400
2024-04-19	0.370	0.370	0.365	0.370	0.370	678,200
2024-04-18	0.365	0.370	0.365	0.370	0.370	242,200
2024-04-17	0.370	0.370	0.355	0.365	0.365	1,865,100
2024-04-16	0.360	0.370	0.355	0.370	0.370	952,200
2024-04-15	0.365	0.365	0.355	0.365	0.365	997,000
2024-04-12	0.370	0.370	0.360	0.365	0.365	775,000
2024-04-09	0.360	0.365	0.355	0.365	0.365	1,306,000
2024-04-08	0.350	0.360	0.350	0.360	0.360	568,400
2024-04-05	0.345	0.355	0.345	0.355	0.355	631,900
2024-04-04	0.345	0.350	0.345	0.350	0.350	321,200
2024-04-03	0.345	0.355	0.340	0.345	0.345	1,380,600
2024-04-02	0.345	0.355	0.345	0.350	0.350	2,081,100
2024-04-01	0.350	0.355	0.345	0.350	0.350	807,500
2024-03-29	0.355	0.360	0.350	0.350	0.350	760,500
2024-03-27	0.355	0.360	0.350	0.360	0.360	1,175,500
2024-03-26	0.355	0.355	0.350	0.355	0.355	584,200
2024-03-25	0.350	0.355	0.350	0.355	0.355	618,100
2024-03-22	0.350	0.355	0.345	0.350	0.350	635,900
2024-03-21	0.350	0.355	0.350	0.350	0.350	229,300
2024-03-20	0.345	0.355	0.345	0.355	0.355	215,100
2024-03-19	0.345	0.350	0.345	0.350	0.350	249,000
2024-03-18	0.340	0.345	0.340	0.345	0.345	407,700
2024-03-15	0.340	0.345	0.340	0.340	0.340	424,300
2024-03-14	0.340	0.345	0.340	0.345	0.345	196,000
2024-03-13	0.340	0.345	0.335	0.340	0.340	454,500
2024-03-12	0.340	0.340	0.335	0.340	0.340	661,000
2024-03-11	0.340	0.340	0.335	0.340	0.340	593,000
2024-03-08	0.335	0.340	0.335	0.340	0.340	583,600
2024-03-07	0.340	0.340	0.330	0.335	0.335	959,300
2024-03-06	0.335	0.340	0.335	0.340	0.340	1,133,600
2024-03-05	0.335	0.340	0.330	0.335	0.335	1,035,600
2024-03-04	0.340	0.340	0.335	0.340	0.340	226,000

← NewerPage 11 of 21 · 1,239 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.