EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.335	0.340	0.330	0.335	0.335	702,100
2023-06-08	0.335	0.340	0.335	0.335	0.335	512,400
2023-06-07	0.340	0.345	0.335	0.340	0.340	457,500
2023-06-06	0.340	0.345	0.335	0.345	0.345	569,000
2023-06-02	0.340	0.340	0.335	0.340	0.340	365,700
2023-06-01	0.335	0.345	0.335	0.340	0.340	1,210,100
2023-05-31	0.340	0.340	0.330	0.335	0.335	1,000,200
2023-05-30	0.335	0.340	0.335	0.340	0.340	652,300
2023-05-29	0.335	0.340	0.325	0.340	0.340	591,700
2023-05-26	0.315	0.335	0.315	0.335	0.335	1,564,300
2023-05-25	0.325	0.330	0.300	0.310	0.310	2,080,500
2023-05-24	0.330	0.335	0.315	0.325	0.325	2,783,000
2023-05-23	0.330	0.335	0.330	0.335	0.335	699,100
2023-05-22	0.330	0.335	0.330	0.330	0.330	1,614,000
2023-05-19	0.335	0.335	0.330	0.335	0.335	226,500
2023-05-18	0.335	0.335	0.330	0.335	0.335	314,700
2023-05-17	0.330	0.335	0.330	0.335	0.335	1,967,000
2023-05-16	0.330	0.335	0.330	0.330	0.330	487,500
2023-05-15	0.335	0.340	0.330	0.335	0.335	349,100
2023-05-12	0.335	0.340	0.330	0.335	0.335	1,420,000
2023-05-11	0.335	0.340	0.330	0.340	0.340	759,300
2023-05-10	0.335	0.340	0.330	0.335	0.335	950,700
2023-05-09	0.335	0.340	0.335	0.335	0.335	1,407,100
2023-05-08	0.335	0.340	0.330	0.340	0.340	570,000
2023-05-05	0.335	0.340	0.335	0.335	0.335	716,500
2023-05-03	0.340	0.340	0.330	0.340	0.340	1,983,100
2023-05-02	0.335	0.340	0.330	0.340	0.340	417,100
2023-04-28	0.335	0.335	0.300	0.335	0.335	1,481,300
2023-04-27	0.335	0.340	0.335	0.335	0.335	1,532,900
2023-04-26	0.330	0.335	0.330	0.335	0.335	368,500
2023-04-25	0.335	0.340	0.330	0.335	0.335	816,000
2023-04-20	0.340	0.345	0.330	0.335	0.335	1,754,100
2023-04-19	0.335	0.340	0.335	0.340	0.340	431,000
2023-04-18	0.340	0.345	0.340	0.340	0.340	203,000
2023-04-17	0.345	0.345	0.335	0.340	0.340	1,493,000
2023-04-14	0.340	0.345	0.340	0.345	0.345	2,969,000
2023-04-13	0.340	0.345	0.340	0.345	0.345	351,000
2023-04-12	0.330	0.345	0.330	0.345	0.345	971,000
2023-04-11	0.335	0.335	0.330	0.335	0.335	674,200
2023-04-10	0.340	0.345	0.335	0.335	0.335	1,218,200
2023-04-07	0.340	0.345	0.335	0.345	0.345	985,000
2023-04-06	0.345	0.350	0.340	0.340	0.340	1,588,200
2023-04-05	0.345	0.350	0.340	0.350	0.350	428,600
2023-04-04	0.345	0.350	0.345	0.345	0.345	461,800
2023-04-03	0.345	0.350	0.340	0.350	0.350	271,600
2023-03-31	0.355	0.355	0.340	0.345	0.345	552,600
2023-03-30	0.350	0.350	0.345	0.350	0.350	199,100
2023-03-29	0.340	0.350	0.340	0.350	0.350	363,500
2023-03-28	0.350	0.350	0.340	0.345	0.345	550,400
2023-03-27	0.360	0.360	0.345	0.350	0.350	97,400
2023-03-24	0.345	0.350	0.345	0.345	0.345	208,800
2023-03-23	0.350	0.350	0.345	0.345	0.345	541,400
2023-03-22	0.345	0.350	0.345	0.350	0.350	44,700
2023-03-21	0.350	0.355	0.350	0.350	0.350	160,200
2023-03-20	0.355	0.355	0.345	0.355	0.355	247,000
2023-03-17	0.350	0.355	0.345	0.350	0.350	969,300
2023-03-16	0.355	0.355	0.345	0.350	0.350	583,300
2023-03-15	0.350	0.355	0.350	0.355	0.355	150,500
2023-03-14	0.355	0.355	0.345	0.355	0.355	455,300
2023-03-13	0.350	0.355	0.350	0.355	0.355	232,500

← NewerPage 15 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.