EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.445	0.450	0.425	0.440	0.440	3,014,700
2022-03-14	0.450	0.450	0.435	0.445	0.445	801,200
2022-03-11	0.435	0.450	0.435	0.450	0.450	1,917,600
2022-03-10	0.470	0.480	0.435	0.445	0.445	3,820,000
2022-03-09	0.480	0.480	0.455	0.470	0.470	1,118,800
2022-03-08	0.490	0.490	0.455	0.470	0.470	3,518,700
2022-03-07	0.460	0.495	0.460	0.485	0.485	16,270,700
2022-03-04	0.435	0.455	0.415	0.455	0.455	6,829,000
2022-03-03	0.425	0.445	0.420	0.430	0.430	6,163,700
2022-03-02	0.425	0.430	0.415	0.425	0.425	8,521,500
2022-03-01	0.470	0.475	0.410	0.440	0.440	14,034,400
2022-02-28	0.505	0.515	0.470	0.470	0.470	5,807,700
2022-02-25	0.530	0.530	0.485	0.505	0.505	2,460,700
2022-02-24	0.550	0.550	0.470	0.535	0.535	12,902,000
2022-02-23	0.590	0.595	0.545	0.550	0.550	15,064,500
2022-02-22	0.585	0.600	0.575	0.590	0.590	12,361,400
2022-02-21	0.600	0.625	0.565	0.585	0.585	31,956,199
2022-02-18	0.580	0.585	0.575	0.585	0.585	2,909,700
2022-02-17	0.575	0.590	0.565	0.575	0.575	5,070,600
2022-02-16	0.590	0.595	0.570	0.575	0.575	2,610,000
2022-02-15	0.595	0.600	0.580	0.585	0.585	2,923,600
2022-02-14	0.610	0.610	0.595	0.595	0.595	2,581,300
2022-02-11	0.600	0.615	0.590	0.610	0.610	5,360,400
2022-02-10	0.565	0.605	0.565	0.600	0.600	7,429,200
2022-02-09	0.580	0.580	0.550	0.560	0.560	3,945,100
2022-02-08	0.580	0.605	0.570	0.580	0.580	7,871,700
2022-02-07	0.535	0.590	0.535	0.580	0.580	7,461,600
2022-02-04	0.535	0.540	0.525	0.540	0.540	2,106,300
2022-02-03	0.525	0.535	0.505	0.530	0.530	2,392,300
2022-01-31	0.495	0.530	0.495	0.520	0.520	2,922,000
2022-01-28	0.495	0.510	0.490	0.500	0.500	4,408,200
2022-01-27	0.545	0.565	0.500	0.500	0.500	8,322,700
2022-01-26	0.535	0.565	0.535	0.545	0.545	6,523,100
2022-01-25	0.560	0.565	0.530	0.530	0.530	3,920,300
2022-01-24	0.520	0.575	0.520	0.560	0.560	12,208,400
2022-01-21	0.500	0.520	0.500	0.515	0.515	2,727,900
2022-01-20	0.520	0.535	0.500	0.500	0.500	2,387,600
2022-01-19	0.535	0.540	0.515	0.520	0.520	2,262,200
2022-01-17	0.540	0.550	0.510	0.540	0.540	5,871,200
2022-01-14	0.510	0.540	0.470	0.540	0.540	8,209,900
2022-01-13	0.500	0.530	0.490	0.520	0.520	10,766,500
2022-01-12	0.445	0.510	0.445	0.490	0.490	23,816,801
2022-01-11	0.425	0.450	0.420	0.445	0.445	11,263,000
2022-01-10	0.400	0.440	0.400	0.420	0.420	8,916,000
2022-01-07	0.405	0.410	0.395	0.395	0.395	4,286,800
2022-01-06	0.400	0.400	0.395	0.395	0.395	1,816,000
2022-01-05	0.405	0.405	0.395	0.405	0.405	1,362,100
2022-01-04	0.400	0.405	0.400	0.405	0.405	4,373,900
2022-01-03	0.385	0.405	0.385	0.400	0.400	2,427,300
2021-12-31	0.385	0.390	0.375	0.385	0.385	1,949,500
2021-12-30	0.390	0.390	0.380	0.380	0.380	3,879,600
2021-12-29	0.390	0.390	0.385	0.390	0.390	1,859,400
2021-12-28	0.390	0.395	0.385	0.390	0.390	311,300
2021-12-27	0.390	0.395	0.385	0.390	0.390	260,500
2021-12-24	0.400	0.400	0.390	0.390	0.390	379,300
2021-12-23	0.395	0.400	0.390	0.400	0.400	357,000
2021-12-22	0.395	0.395	0.385	0.395	0.395	530,100
2021-12-21	0.400	0.400	0.390	0.395	0.395	308,600
2021-12-20	0.405	0.405	0.390	0.400	0.400	1,038,800
2021-12-17	0.400	0.405	0.390	0.405	0.405	6,453,400

← NewerPage 20 of 21 · 1,243 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.