EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.375	0.395	0.370	0.390	0.390	1,529,700
2022-06-13	0.420	0.420	0.380	0.380	0.380	2,570,400
2022-06-10	0.420	0.425	0.415	0.425	0.425	766,200
2022-06-09	0.425	0.425	0.415	0.425	0.425	594,800
2022-06-08	0.425	0.430	0.410	0.425	0.425	880,600
2022-06-07	0.430	0.430	0.420	0.425	0.425	707,600
2022-06-03	0.430	0.435	0.420	0.435	0.435	765,400
2022-06-02	0.425	0.430	0.410	0.430	0.430	1,866,000
2022-06-01	0.430	0.430	0.420	0.425	0.425	643,000
2022-05-31	0.425	0.430	0.425	0.430	0.430	675,300
2022-05-30	0.440	0.445	0.420	0.420	0.420	2,309,300
2022-05-27	0.420	0.440	0.410	0.440	0.440	1,453,300
2022-05-26	0.415	0.425	0.400	0.425	0.425	2,133,700
2022-05-25	0.405	0.420	0.390	0.420	0.420	2,809,400
2022-05-24	0.425	0.425	0.405	0.410	0.410	2,095,000
2022-05-23	0.450	0.450	0.425	0.425	0.425	3,151,600
2022-05-20	0.445	0.455	0.445	0.450	0.450	973,500
2022-05-19	0.435	0.450	0.435	0.440	0.440	2,626,100
2022-05-18	0.430	0.450	0.430	0.445	0.445	4,130,900
2022-05-17	0.435	0.440	0.415	0.430	0.430	4,125,300
2022-05-13	0.445	0.455	0.435	0.435	0.435	3,984,700
2022-05-12	0.405	0.445	0.395	0.445	0.445	7,313,400
2022-05-11	0.400	0.405	0.390	0.405	0.405	1,377,100
2022-05-10	0.400	0.400	0.390	0.400	0.400	1,851,000
2022-05-09	0.395	0.405	0.395	0.400	0.400	3,022,300
2022-05-06	0.390	0.400	0.385	0.395	0.395	2,361,300
2022-05-05	0.395	0.400	0.390	0.395	0.395	1,906,400
2022-04-29	0.390	0.395	0.385	0.395	0.395	2,496,100
2022-04-28	0.395	0.395	0.385	0.390	0.390	1,801,300
2022-04-27	0.385	0.395	0.380	0.395	0.395	1,645,900
2022-04-26	0.390	0.395	0.385	0.390	0.390	2,044,200
2022-04-25	0.375	0.400	0.365	0.390	0.390	7,275,600
2022-04-22	0.370	0.385	0.365	0.375	0.375	4,582,400
2022-04-21	0.345	0.370	0.345	0.365	0.365	4,911,600
2022-04-20	0.365	0.365	0.345	0.345	0.345	10,519,400
2022-04-18	0.390	0.390	0.350	0.365	0.365	12,480,800
2022-04-15	0.395	0.400	0.380	0.390	0.390	2,549,300
2022-04-14	0.425	0.430	0.390	0.400	0.400	13,706,700
2022-04-13	0.420	0.435	0.405	0.420	0.420	20,573,301
2022-04-12	0.430	0.430	0.420	0.420	0.420	927,900
2022-04-11	0.425	0.440	0.405	0.435	0.435	15,623,200
2022-04-08	0.450	0.465	0.425	0.425	0.425	14,159,800
2022-04-07	0.470	0.470	0.445	0.445	0.445	4,609,400
2022-04-06	0.465	0.480	0.455	0.470	0.470	11,076,800
2022-04-05	0.465	0.470	0.445	0.465	0.465	13,732,500
2022-04-04	0.440	0.470	0.425	0.465	0.465	12,051,500
2022-04-01	0.440	0.455	0.430	0.440	0.440	9,639,600
2022-03-31	0.440	0.455	0.435	0.440	0.440	3,434,400
2022-03-30	0.445	0.460	0.440	0.445	0.445	11,046,500
2022-03-29	0.440	0.450	0.435	0.445	0.445	1,081,500
2022-03-28	0.450	0.455	0.430	0.435	0.435	1,778,900
2022-03-25	0.455	0.460	0.445	0.445	0.445	1,849,200
2022-03-24	0.460	0.465	0.455	0.455	0.455	544,100
2022-03-23	0.450	0.490	0.450	0.460	0.460	6,963,500
2022-03-22	0.455	0.455	0.435	0.450	0.450	1,397,700
2022-03-21	0.465	0.465	0.450	0.455	0.455	535,500
2022-03-18	0.465	0.465	0.455	0.465	0.465	414,600
2022-03-17	0.445	0.470	0.445	0.465	0.465	1,930,300
2022-03-16	0.445	0.450	0.440	0.440	0.440	1,072,700
2022-03-15	0.445	0.450	0.425	0.440	0.440	3,014,700

← NewerPage 19 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.