EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.350	0.350	0.345	0.350	0.350	432,400
2023-11-30	0.350	0.355	0.350	0.355	0.355	2,121,000
2023-11-29	0.350	0.350	0.345	0.350	0.350	3,115,200
2023-11-28	0.350	0.350	0.350	0.350	0.350	2,506,100
2023-11-27	0.350	0.355	0.345	0.355	0.355	361,600
2023-11-24	0.350	0.350	0.350	0.350	0.350	3,669,700
2023-11-23	0.350	0.355	0.350	0.350	0.350	3,672,900
2023-11-22	0.350	0.355	0.345	0.350	0.350	3,656,800
2023-11-21	0.355	0.355	0.345	0.355	0.355	3,815,900
2023-11-20	0.360	0.360	0.355	0.355	0.355	265,000
2023-11-17	0.355	0.360	0.355	0.355	0.355	644,900
2023-11-16	0.355	0.360	0.355	0.360	0.360	206,000
2023-11-15	0.355	0.360	0.355	0.360	0.360	121,900
2023-11-14	0.355	0.360	0.355	0.360	0.360	129,600
2023-11-10	0.360	0.360	0.355	0.355	0.355	1,421,500
2023-11-09	0.355	0.360	0.355	0.355	0.355	265,400
2023-11-08	0.360	0.360	0.355	0.360	0.360	379,300
2023-11-07	0.355	0.360	0.350	0.360	0.360	310,000
2023-11-06	0.355	0.360	0.350	0.355	0.355	725,700
2023-11-03	0.355	0.360	0.350	0.360	0.360	447,100
2023-11-02	0.345	0.355	0.345	0.355	0.355	898,700
2023-11-01	0.350	0.355	0.345	0.350	0.350	317,700
2023-10-31	0.350	0.355	0.345	0.350	0.350	1,083,500
2023-10-30	0.350	0.355	0.350	0.355	0.355	629,200
2023-10-27	0.355	0.360	0.355	0.355	0.355	490,000
2023-10-26	0.360	0.360	0.355	0.360	0.360	298,800
2023-10-25	0.355	0.360	0.355	0.360	0.360	247,100
2023-10-24	0.345	0.360	0.345	0.360	0.360	746,300
2023-10-23	0.340	0.350	0.335	0.350	0.350	1,572,200
2023-10-20	0.350	0.350	0.340	0.345	0.345	1,856,100
2023-10-19	0.350	0.350	0.345	0.350	0.350	224,000
2023-10-18	0.345	0.350	0.345	0.350	0.350	434,400
2023-10-17	0.350	0.350	0.345	0.350	0.350	392,100
2023-10-16	0.355	0.355	0.340	0.350	0.350	1,627,700
2023-10-13	0.350	0.355	0.350	0.355	0.355	386,100
2023-10-12	0.345	0.350	0.345	0.350	0.350	456,100
2023-10-11	0.345	0.345	0.340	0.345	0.345	648,000
2023-10-10	0.345	0.350	0.340	0.345	0.345	1,053,800
2023-10-09	0.340	0.345	0.340	0.340	0.340	823,200
2023-10-06	0.345	0.345	0.340	0.345	0.345	380,700
2023-10-05	0.340	0.350	0.340	0.345	0.345	750,700
2023-10-04	0.340	0.345	0.340	0.340	0.340	653,300
2023-10-03	0.345	0.345	0.340	0.345	0.345	431,000
2023-10-02	0.335	0.345	0.335	0.345	0.345	318,800
2023-09-29	0.340	0.345	0.330	0.340	0.340	1,444,500
2023-09-27	0.340	0.345	0.340	0.340	0.340	378,600
2023-09-26	0.345	0.345	0.340	0.345	0.345	190,200
2023-09-25	0.340	0.345	0.340	0.340	0.340	988,700
2023-09-22	0.345	0.345	0.340	0.345	0.345	299,500
2023-09-21	0.340	0.345	0.340	0.345	0.345	321,800
2023-09-20	0.340	0.345	0.335	0.340	0.340	488,200
2023-09-19	0.345	0.345	0.335	0.345	0.345	835,100
2023-09-18	0.340	0.345	0.340	0.340	0.340	197,900
2023-09-15	0.340	0.345	0.340	0.345	0.345	71,600
2023-09-14	0.340	0.345	0.340	0.340	0.340	923,600
2023-09-13	0.340	0.345	0.340	0.345	0.345	146,500
2023-09-12	0.345	0.345	0.340	0.345	0.345	197,700
2023-09-11	0.345	0.345	0.340	0.345	0.345	112,600
2023-09-08	0.345	0.345	0.340	0.340	0.340	3,110,400
2023-09-07	0.345	0.345	0.340	0.345	0.345	197,300

← NewerPage 13 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.