EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.340	0.340	0.340	0.340	0.340	42,600
2024-02-29	0.335	0.340	0.335	0.340	0.340	679,000
2024-02-28	0.330	0.340	0.330	0.340	0.340	955,500
2024-02-27	0.330	0.335	0.330	0.335	0.335	108,100
2024-02-26	0.330	0.335	0.330	0.330	0.330	597,400
2024-02-23	0.330	0.335	0.330	0.335	0.335	190,100
2024-02-22	0.335	0.335	0.330	0.335	0.335	697,500
2024-02-21	0.335	0.340	0.335	0.340	0.340	695,700
2024-02-20	0.335	0.340	0.335	0.335	0.335	737,500
2024-02-19	0.325	0.340	0.325	0.340	0.340	567,300
2024-02-16	0.325	0.335	0.325	0.330	0.330	514,300
2024-02-15	0.325	0.330	0.325	0.330	0.330	596,800
2024-02-14	0.330	0.330	0.325	0.330	0.330	673,000
2024-02-13	0.330	0.335	0.325	0.330	0.330	1,065,600
2024-02-09	0.330	0.330	0.330	0.330	0.330	605,800
2024-02-08	0.340	0.340	0.325	0.330	0.330	1,131,100
2024-02-07	0.330	0.340	0.325	0.340	0.340	3,457,900
2024-02-06	0.325	0.335	0.320	0.330	0.330	908,600
2024-02-05	0.325	0.330	0.320	0.325	0.325	1,153,300
2024-02-02	0.325	0.330	0.325	0.330	0.330	300,100
2024-01-31	0.340	0.340	0.325	0.330	0.330	1,731,500
2024-01-30	0.325	0.340	0.325	0.340	0.340	1,964,300
2024-01-29	0.320	0.330	0.310	0.330	0.330	1,925,200
2024-01-26	0.330	0.335	0.315	0.315	0.315	3,497,500
2024-01-24	0.330	0.330	0.315	0.330	0.330	3,146,600
2024-01-23	0.325	0.340	0.325	0.340	0.340	1,591,100
2024-01-22	0.330	0.330	0.320	0.320	0.320	1,161,400
2024-01-19	0.320	0.340	0.320	0.335	0.335	722,700
2024-01-18	0.340	0.340	0.315	0.330	0.330	4,293,500
2024-01-17	0.340	0.345	0.340	0.345	0.345	369,300
2024-01-16	0.345	0.345	0.340	0.345	0.345	2,674,700
2024-01-15	0.345	0.350	0.340	0.345	0.345	751,100
2024-01-12	0.345	0.350	0.340	0.345	0.345	973,500
2024-01-11	0.345	0.350	0.345	0.345	0.345	413,100
2024-01-10	0.345	0.350	0.345	0.350	0.350	246,800
2024-01-09	0.345	0.350	0.345	0.345	0.345	1,801,500
2024-01-08	0.350	0.350	0.345	0.350	0.350	442,100
2024-01-05	0.345	0.350	0.340	0.350	0.350	411,200
2024-01-04	0.345	0.345	0.340	0.345	0.345	1,274,800
2024-01-03	0.345	0.345	0.340	0.345	0.345	974,500
2024-01-02	0.350	0.350	0.340	0.345	0.345	1,797,800
2023-12-29	0.345	0.350	0.345	0.350	0.350	76,600
2023-12-28	0.350	0.350	0.345	0.350	0.350	173,600
2023-12-27	0.350	0.350	0.350	0.350	0.350	43,000
2023-12-26	0.350	0.350	0.345	0.350	0.350	66,400
2023-12-22	0.345	0.350	0.345	0.350	0.350	358,600
2023-12-21	0.345	0.350	0.345	0.350	0.350	4,174,800
2023-12-20	0.345	0.350	0.345	0.350	0.350	4,437,000
2023-12-19	0.350	0.350	0.345	0.350	0.350	4,231,100
2023-12-18	0.345	0.350	0.345	0.350	0.350	5,346,900
2023-12-15	0.345	0.350	0.345	0.345	0.345	4,835,600
2023-12-14	0.355	0.355	0.345	0.350	0.350	5,175,400
2023-12-13	0.350	0.355	0.345	0.355	0.355	4,275,000
2023-12-12	0.350	0.355	0.345	0.355	0.355	4,374,500
2023-12-11	0.350	0.355	0.345	0.350	0.350	4,672,900
2023-12-08	0.345	0.355	0.345	0.355	0.355	4,219,400
2023-12-07	0.350	0.350	0.350	0.350	0.350	4,341,400
2023-12-06	0.350	0.355	0.350	0.355	0.355	4,263,000
2023-12-05	0.350	0.355	0.345	0.350	0.350	253,100
2023-12-04	0.350	0.355	0.345	0.355	0.355	351,100

← NewerPage 12 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.