EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.370	0.375	0.365	0.370	0.370	226,000
2022-09-07	0.370	0.375	0.370	0.370	0.370	252,600
2022-09-06	0.370	0.375	0.365	0.375	0.375	124,500
2022-09-05	0.370	0.375	0.365	0.375	0.375	455,600
2022-09-02	0.370	0.370	0.365	0.370	0.370	134,800
2022-09-01	0.370	0.375	0.365	0.370	0.370	353,300
2022-08-30	0.370	0.375	0.370	0.375	0.375	249,700
2022-08-29	0.365	0.375	0.365	0.370	0.370	492,400
2022-08-26	0.380	0.385	0.375	0.375	0.375	3,287,900
2022-08-25	0.375	0.380	0.370	0.380	0.380	593,300
2022-08-24	0.375	0.375	0.365	0.370	0.370	375,200
2022-08-23	0.370	0.375	0.370	0.375	0.375	452,300
2022-08-22	0.370	0.380	0.365	0.370	0.370	1,007,600
2022-08-19	0.380	0.380	0.370	0.370	0.370	568,600
2022-08-18	0.380	0.380	0.375	0.380	0.380	403,700
2022-08-17	0.380	0.390	0.380	0.385	0.385	540,800
2022-08-16	0.390	0.390	0.380	0.390	0.390	1,005,200
2022-08-15	0.390	0.390	0.380	0.390	0.390	575,700
2022-08-12	0.390	0.390	0.385	0.390	0.390	988,000
2022-08-11	0.375	0.395	0.370	0.380	0.380	4,253,400
2022-08-10	0.370	0.375	0.365	0.375	0.375	5,827,200
2022-08-09	0.370	0.370	0.365	0.370	0.370	357,400
2022-08-08	0.370	0.370	0.365	0.370	0.370	324,300
2022-08-05	0.365	0.370	0.365	0.365	0.365	188,100
2022-08-04	0.365	0.370	0.365	0.365	0.365	281,500
2022-08-03	0.380	0.380	0.365	0.365	0.365	541,200
2022-08-02	0.370	0.380	0.365	0.380	0.380	816,800
2022-08-01	0.375	0.380	0.370	0.375	0.375	1,018,800
2022-07-29	0.380	0.385	0.380	0.380	0.380	343,100
2022-07-28	0.380	0.385	0.375	0.385	0.385	543,600
2022-07-27	0.380	0.380	0.375	0.380	0.380	371,300
2022-07-26	0.385	0.385	0.375	0.375	0.375	1,071,400
2022-07-25	0.390	0.390	0.380	0.390	0.390	588,400
2022-07-22	0.390	0.390	0.380	0.385	0.385	905,500
2022-07-21	0.390	0.395	0.385	0.385	0.385	600,200
2022-07-20	0.390	0.395	0.380	0.395	0.395	678,000
2022-07-19	0.390	0.390	0.385	0.390	0.390	479,900
2022-07-18	0.390	0.390	0.385	0.390	0.390	155,000
2022-07-15	0.395	0.395	0.380	0.395	0.395	1,127,500
2022-07-14	0.390	0.395	0.390	0.395	0.395	264,500
2022-07-13	0.395	0.400	0.390	0.395	0.395	637,500
2022-07-12	0.395	0.400	0.390	0.395	0.395	398,200
2022-07-08	0.390	0.400	0.390	0.400	0.400	575,600
2022-07-07	0.395	0.395	0.360	0.395	0.395	1,125,500
2022-07-06	0.395	0.395	0.385	0.390	0.390	670,600
2022-07-05	0.390	0.395	0.385	0.395	0.395	577,800
2022-07-04	0.390	0.395	0.385	0.390	0.390	586,000
2022-07-01	0.390	0.395	0.390	0.395	0.395	377,300
2022-06-30	0.390	0.395	0.390	0.395	0.395	383,500
2022-06-29	0.390	0.395	0.385	0.390	0.390	635,700
2022-06-28	0.395	0.395	0.390	0.395	0.395	405,300
2022-06-27	0.390	0.395	0.390	0.395	0.395	792,600
2022-06-24	0.400	0.400	0.390	0.395	0.395	687,100
2022-06-23	0.400	0.400	0.390	0.395	0.395	471,400
2022-06-22	0.405	0.405	0.385	0.390	0.390	1,415,200
2022-06-21	0.410	0.410	0.395	0.400	0.400	1,173,800
2022-06-20	0.410	0.410	0.400	0.405	0.405	605,500
2022-06-17	0.410	0.415	0.405	0.405	0.405	864,600
2022-06-16	0.390	0.420	0.390	0.420	0.420	1,214,000
2022-06-15	0.390	0.395	0.380	0.395	0.395	756,400

← NewerPage 18 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.