EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.345	0.345	0.340	0.345	0.345	3,134,800
2023-09-05	0.340	0.345	0.335	0.340	0.340	314,900
2023-09-04	0.340	0.345	0.340	0.340	0.340	360,500
2023-09-01	0.340	0.345	0.340	0.345	0.345	136,500
2023-08-30	0.340	0.345	0.340	0.345	0.345	220,800
2023-08-29	0.335	0.340	0.320	0.340	0.340	1,648,400
2023-08-28	0.345	0.345	0.320	0.335	0.335	4,471,300
2023-08-25	0.340	0.345	0.340	0.345	0.345	539,000
2023-08-24	0.350	0.355	0.340	0.340	0.340	2,060,400
2023-08-23	0.355	0.360	0.350	0.355	0.355	324,400
2023-08-22	0.360	0.360	0.350	0.355	0.355	232,100
2023-08-21	0.350	0.360	0.350	0.360	0.360	460,300
2023-08-18	0.355	0.355	0.350	0.355	0.355	273,200
2023-08-17	0.355	0.360	0.350	0.355	0.355	371,900
2023-08-16	0.350	0.355	0.350	0.350	0.350	355,600
2023-08-15	0.355	0.355	0.350	0.355	0.355	448,900
2023-08-14	0.345	0.360	0.345	0.360	0.360	368,900
2023-08-11	0.350	0.350	0.345	0.350	0.350	175,500
2023-08-10	0.350	0.350	0.345	0.345	0.345	435,800
2023-08-09	0.345	0.350	0.345	0.350	0.350	260,100
2023-08-08	0.355	0.355	0.350	0.350	0.350	488,800
2023-08-07	0.355	0.360	0.350	0.360	0.360	220,300
2023-08-04	0.350	0.355	0.350	0.350	0.350	326,300
2023-08-03	0.355	0.360	0.350	0.355	0.355	254,800
2023-08-02	0.360	0.360	0.360	0.360	0.360	208,000
2023-08-01	0.365	0.370	0.355	0.365	0.365	656,800
2023-07-31	0.345	0.370	0.345	0.365	0.365	1,371,500
2023-07-28	0.340	0.345	0.340	0.340	0.340	418,000
2023-07-27	0.345	0.350	0.340	0.340	0.340	714,800
2023-07-26	0.355	0.355	0.350	0.350	0.350	435,000
2023-07-25	0.345	0.360	0.340	0.360	0.360	241,400
2023-07-24	0.345	0.350	0.340	0.345	0.345	671,400
2023-07-21	0.345	0.355	0.345	0.345	0.345	345,000
2023-07-20	0.345	0.355	0.345	0.345	0.345	449,400
2023-07-18	0.340	0.350	0.335	0.345	0.345	650,000
2023-07-17	0.335	0.340	0.335	0.340	0.340	343,200
2023-07-14	0.330	0.340	0.330	0.335	0.335	462,900
2023-07-13	0.335	0.335	0.335	0.335	0.335	386,300
2023-07-12	0.335	0.340	0.335	0.335	0.335	444,100
2023-07-11	0.340	0.340	0.335	0.335	0.335	582,500
2023-07-10	0.335	0.340	0.335	0.335	0.335	402,200
2023-07-07	0.340	0.340	0.335	0.335	0.335	1,622,500
2023-07-06	0.340	0.340	0.335	0.340	0.340	480,000
2023-07-05	0.340	0.340	0.335	0.340	0.340	473,000
2023-07-04	0.340	0.345	0.340	0.340	0.340	792,300
2023-07-03	0.335	0.340	0.335	0.340	0.340	590,800
2023-06-30	0.340	0.340	0.335	0.335	0.335	869,700
2023-06-28	0.335	0.340	0.330	0.340	0.340	428,100
2023-06-27	0.335	0.335	0.330	0.335	0.335	356,100
2023-06-26	0.335	0.340	0.335	0.335	0.335	883,000
2023-06-23	0.340	0.340	0.335	0.335	0.335	844,800
2023-06-22	0.340	0.340	0.335	0.340	0.340	290,200
2023-06-21	0.335	0.340	0.335	0.340	0.340	283,000
2023-06-20	0.335	0.340	0.330	0.340	0.340	794,400
2023-06-19	0.335	0.340	0.335	0.340	0.340	20,500
2023-06-16	0.340	0.345	0.340	0.340	0.340	600,000
2023-06-15	0.340	0.345	0.335	0.345	0.345	574,800
2023-06-14	0.335	0.345	0.335	0.345	0.345	475,000
2023-06-13	0.335	0.340	0.335	0.340	0.340	657,900
2023-06-12	0.330	0.345	0.325	0.345	0.345	845,900

← NewerPage 14 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.