EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.345	0.355	0.345	0.355	0.355	304,700
2023-03-09	0.350	0.350	0.345	0.350	0.350	185,900
2023-03-08	0.345	0.350	0.345	0.345	0.345	348,600
2023-03-07	0.340	0.350	0.340	0.345	0.345	682,900
2023-03-06	0.350	0.350	0.340	0.345	0.345	1,764,300
2023-03-03	0.350	0.350	0.345	0.350	0.350	412,500
2023-03-02	0.350	0.355	0.350	0.350	0.350	1,418,800
2023-03-01	0.350	0.355	0.345	0.355	0.355	1,229,200
2023-02-28	0.355	0.355	0.350	0.355	0.355	391,500
2023-02-27	0.355	0.355	0.350	0.355	0.355	722,500
2023-02-24	0.355	0.355	0.350	0.355	0.355	376,900
2023-02-23	0.355	0.360	0.350	0.360	0.360	371,500
2023-02-22	0.350	0.355	0.350	0.355	0.355	419,000
2023-02-21	0.355	0.355	0.350	0.355	0.355	433,500
2023-02-20	0.360	0.360	0.355	0.355	0.355	794,700
2023-02-17	0.360	0.365	0.355	0.360	0.360	3,004,800
2023-02-16	0.360	0.360	0.355	0.360	0.360	256,300
2023-02-15	0.360	0.360	0.355	0.360	0.360	245,000
2023-02-14	0.360	0.365	0.355	0.360	0.360	684,000
2023-02-13	0.360	0.365	0.360	0.360	0.360	1,521,400
2023-02-10	0.360	0.365	0.355	0.360	0.360	1,734,300
2023-02-09	0.360	0.365	0.355	0.360	0.360	862,400
2023-02-08	0.360	0.365	0.355	0.365	0.365	724,500
2023-02-07	0.365	0.365	0.355	0.360	0.360	792,600
2023-02-03	0.355	0.360	0.355	0.360	0.360	3,971,200
2023-02-02	0.365	0.375	0.355	0.355	0.355	3,168,900
2023-01-31	0.365	0.370	0.355	0.365	0.365	1,219,900
2023-01-30	0.345	0.365	0.345	0.365	0.365	2,939,800
2023-01-27	0.350	0.350	0.340	0.345	0.345	1,207,500
2023-01-26	0.345	0.350	0.340	0.350	0.350	456,400
2023-01-25	0.345	0.345	0.340	0.345	0.345	405,000
2023-01-20	0.345	0.350	0.345	0.345	0.345	419,900
2023-01-19	0.345	0.350	0.335	0.350	0.350	568,500
2023-01-18	0.330	0.350	0.330	0.350	0.350	765,600
2023-01-17	0.340	0.340	0.330	0.335	0.335	1,551,000
2023-01-16	0.345	0.345	0.345	0.345	0.345	895,000
2023-01-13	0.350	0.350	0.345	0.350	0.350	105,700
2023-01-12	0.350	0.355	0.350	0.350	0.350	164,100
2023-01-11	0.350	0.355	0.350	0.350	0.350	882,100
2023-01-10	0.355	0.355	0.350	0.350	0.350	537,300
2023-01-09	0.350	0.355	0.350	0.355	0.355	123,800
2023-01-06	0.350	0.355	0.345	0.355	0.355	209,200
2023-01-05	0.345	0.350	0.345	0.350	0.350	309,500
2023-01-04	0.345	0.350	0.340	0.345	0.345	463,300
2023-01-03	0.345	0.350	0.345	0.345	0.345	3,331,700
2022-12-30	0.345	0.350	0.340	0.350	0.350	588,000
2022-12-29	0.345	0.350	0.345	0.345	0.345	292,500
2022-12-28	0.350	0.350	0.345	0.350	0.350	176,800
2022-12-27	0.350	0.355	0.350	0.350	0.350	528,100
2022-12-23	0.345	0.355	0.345	0.355	0.355	309,300
2022-12-22	0.345	0.350	0.345	0.350	0.350	349,800
2022-12-21	0.345	0.350	0.340	0.345	0.345	949,600
2022-12-20	0.350	0.350	0.350	0.350	0.350	428,600
2022-12-19	0.350	0.355	0.345	0.355	0.355	374,000
2022-12-16	0.345	0.350	0.345	0.350	0.350	224,500
2022-12-15	0.350	0.350	0.345	0.350	0.350	648,000
2022-12-14	0.350	0.350	0.345	0.350	0.350	478,100
2022-12-13	0.350	0.350	0.345	0.345	0.345	3,756,900
2022-12-12	0.360	0.365	0.355	0.355	0.355	831,600
2022-12-09	0.360	0.360	0.355	0.360	0.360	377,200

← NewerPage 16 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.