EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.355	0.360	0.355	0.355	0.355	546,900
2022-12-07	0.355	0.360	0.350	0.355	0.355	708,000
2022-12-06	0.360	0.360	0.355	0.360	0.360	382,200
2022-12-05	0.360	0.370	0.360	0.365	0.365	752,100
2022-12-02	0.365	0.365	0.360	0.360	0.360	315,700
2022-12-01	0.350	0.365	0.345	0.365	0.365	383,600
2022-11-30	0.350	0.350	0.345	0.345	0.345	3,431,000
2022-11-29	0.345	0.345	0.340	0.345	0.345	588,300
2022-11-25	0.340	0.345	0.340	0.345	0.345	775,000
2022-11-24	0.345	0.345	0.340	0.345	0.345	628,700
2022-11-23	0.345	0.345	0.340	0.345	0.345	252,000
2022-11-22	0.340	0.345	0.340	0.345	0.345	702,100
2022-11-21	0.340	0.345	0.340	0.345	0.345	338,100
2022-11-17	0.345	0.345	0.340	0.345	0.345	402,600
2022-11-16	0.340	0.345	0.340	0.345	0.345	1,790,500
2022-11-15	0.345	0.345	0.340	0.345	0.345	537,500
2022-11-14	0.345	0.345	0.340	0.345	0.345	946,500
2022-11-11	0.345	0.345	0.340	0.340	0.340	1,716,200
2022-11-10	0.345	0.345	0.340	0.345	0.345	801,600
2022-11-09	0.350	0.350	0.345	0.345	0.345	12,093,700
2022-11-08	0.350	0.350	0.345	0.345	0.345	5,900,300
2022-11-07	0.350	0.355	0.340	0.350	0.350	11,128,600
2022-11-04	0.350	0.355	0.345	0.350	0.350	385,100
2022-11-03	0.350	0.355	0.350	0.350	0.350	667,600
2022-11-02	0.350	0.355	0.350	0.355	0.355	212,500
2022-11-01	0.350	0.355	0.345	0.355	0.355	427,900
2022-10-31	0.350	0.350	0.345	0.350	0.350	380,700
2022-10-28	0.345	0.350	0.345	0.350	0.350	648,900
2022-10-27	0.350	0.350	0.340	0.345	0.345	1,870,200
2022-10-26	0.350	0.350	0.340	0.350	0.350	1,444,600
2022-10-25	0.350	0.350	0.345	0.350	0.350	585,500
2022-10-21	0.350	0.355	0.345	0.350	0.350	1,144,600
2022-10-20	0.350	0.355	0.345	0.355	0.355	841,500
2022-10-19	0.350	0.355	0.350	0.350	0.350	985,700
2022-10-18	0.355	0.360	0.350	0.350	0.350	950,600
2022-10-17	0.355	0.360	0.350	0.360	0.360	2,806,500
2022-10-14	0.350	0.360	0.345	0.360	0.360	574,300
2022-10-13	0.340	0.350	0.340	0.350	0.350	1,532,700
2022-10-12	0.340	0.345	0.335	0.340	0.340	695,500
2022-10-11	0.350	0.355	0.335	0.340	0.340	3,356,400
2022-10-07	0.355	0.355	0.350	0.350	0.350	1,459,100
2022-10-06	0.355	0.355	0.350	0.350	0.350	2,276,000
2022-10-05	0.355	0.355	0.350	0.355	0.355	3,268,400
2022-10-04	0.355	0.355	0.350	0.355	0.355	1,482,100
2022-10-03	0.355	0.355	0.350	0.350	0.350	1,416,000
2022-09-30	0.355	0.355	0.350	0.355	0.355	667,700
2022-09-29	0.355	0.360	0.350	0.355	0.355	1,697,000
2022-09-28	0.360	0.360	0.350	0.360	0.360	4,462,200
2022-09-27	0.355	0.360	0.345	0.360	0.360	2,518,100
2022-09-26	0.360	0.360	0.350	0.355	0.355	990,200
2022-09-23	0.360	0.360	0.355	0.360	0.360	2,214,400
2022-09-22	0.360	0.360	0.355	0.360	0.360	766,600
2022-09-21	0.365	0.365	0.355	0.355	0.355	6,787,400
2022-09-20	0.365	0.370	0.360	0.365	0.365	845,000
2022-09-19	0.365	0.370	0.360	0.370	0.370	702,500
2022-09-15	0.370	0.375	0.365	0.365	0.365	3,890,700
2022-09-14	0.365	0.375	0.365	0.370	0.370	352,500
2022-09-13	0.365	0.375	0.365	0.375	0.375	301,000
2022-09-12	0.365	0.375	0.365	0.370	0.370	629,900
2022-09-09	0.370	0.370	0.365	0.370	0.370	332,300

← NewerPage 17 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.