EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.345	0.355	0.340	0.345	0.345	654,000
2026-07-24	0.340	0.350	0.340	0.340	0.340	20,500
2026-07-23	0.340	0.350	0.340	0.350	0.350	67,000
2026-07-22	0.355	0.355	0.340	0.350	0.350	509,000
2026-07-21	0.350	0.355	0.345	0.355	0.355	732,500
2026-07-20	0.340	0.355	0.340	0.350	0.350	65,200
2026-07-17	0.345	0.350	0.340	0.350	0.350	1,003,000
2026-07-16	0.340	0.350	0.340	0.350	0.350	17,900
2026-07-15	0.340	0.350	0.340	0.350	0.350	703,200
2026-07-14	0.340	0.345	0.335	0.345	0.345	91,400
2026-07-13	0.335	0.345	0.330	0.335	0.335	246,300
2026-07-10	0.340	0.350	0.330	0.340	0.340	314,500
2026-07-09	0.345	0.350	0.345	0.350	0.350	634,800
2026-07-08	0.340	0.350	0.340	0.350	0.350	147,200
2026-07-07	0.340	0.350	0.335	0.350	0.350	1,519,000
2026-07-06	0.335	0.345	0.335	0.335	0.335	136,400
2026-07-03	0.335	0.345	0.335	0.345	0.345	229,100
2026-07-02	0.330	0.345	0.330	0.345	0.345	176,400
2026-07-01	0.330	0.340	0.325	0.340	0.340	340,900
2026-06-30	0.330	0.345	0.330	0.335	0.335	84,300
2026-06-29	0.335	0.335	0.330	0.330	0.330	178,400
2026-06-26	0.340	0.355	0.335	0.350	0.350	259,500
2026-06-25	0.340	0.350	0.335	0.340	0.340	241,900
2026-06-24	0.340	0.350	0.340	0.350	0.350	1,004,700
2026-06-23	0.340	0.360	0.340	0.355	0.355	98,300
2026-06-22	0.340	0.360	0.330	0.360	0.360	283,300
2026-06-19	0.335	0.350	0.335	0.350	0.350	15,100
2026-06-18	0.340	0.355	0.340	0.355	0.355	17,000
2026-06-17	0.355	0.355	0.355	0.355	0.355	0
2026-06-16	0.335	0.355	0.335	0.355	0.355	28,100
2026-06-15	0.355	0.355	0.355	0.355	0.355	42,000
2026-06-12	0.325	0.355	0.315	0.355	0.355	414,900
2026-06-11	0.310	0.330	0.310	0.325	0.325	406,900
2026-06-10	0.345	0.345	0.310	0.310	0.310	977,100
2026-06-09	0.335	0.360	0.335	0.360	0.360	296,000
2026-06-08	0.340	0.355	0.330	0.335	0.335	777,500
2026-06-05	0.335	0.360	0.335	0.340	0.340	344,400
2026-06-04	0.345	0.350	0.335	0.345	0.345	1,015,100
2026-06-03	0.355	0.355	0.345	0.355	0.355	44,500
2026-06-02	0.355	0.355	0.355	0.355	0.355	0
2026-06-01	0.355	0.355	0.355	0.355	0.355	0
2026-05-29	0.350	0.355	0.350	0.355	0.355	16,000
2026-05-28	0.335	0.360	0.335	0.360	0.360	334,900
2026-05-27	0.340	0.340	0.340	0.340	0.340	0
2026-05-26	0.355	0.355	0.340	0.340	0.340	394,600
2026-05-25	0.350	0.355	0.350	0.355	0.355	509,100
2026-05-22	0.355	0.355	0.355	0.355	0.355	217,000
2026-05-21	0.350	0.360	0.350	0.360	0.360	133,500
2026-05-20	0.345	0.355	0.345	0.350	0.350	137,500
2026-05-19	0.355	0.360	0.345	0.355	0.355	2,754,000
2026-05-18	0.350	0.360	0.350	0.360	0.360	28,000
2026-05-15	0.355	0.360	0.355	0.355	0.355	1,485,800
2026-05-14	0.355	0.360	0.350	0.355	0.355	124,000
2026-05-13	0.355	0.360	0.350	0.360	0.360	91,500
2026-05-12	0.345	0.355	0.340	0.350	0.350	3,418,400
2026-05-11	0.350	0.355	0.345	0.345	0.345	3,036,600
2026-05-08	0.350	0.355	0.345	0.355	0.355	202,700
2026-05-07	0.355	0.355	0.355	0.355	0.355	18,100
2026-05-06	0.355	0.360	0.350	0.355	0.355	1,920,300
2026-05-05	0.355	0.360	0.350	0.360	0.360	3,209,900

← NewerPage 2 of 5 · 256 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.