EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.400	0.400	0.390	0.400	0.400	516,300
2021-12-15	0.390	0.405	0.390	0.400	0.400	770,400
2021-12-14	0.380	0.395	0.375	0.390	0.390	830,900
2021-12-13	0.380	0.380	0.375	0.380	0.380	686,600
2021-12-10	0.395	0.395	0.380	0.380	0.380	1,107,900
2021-12-09	0.390	0.395	0.385	0.395	0.395	387,200
2021-12-08	0.395	0.415	0.385	0.390	0.390	2,387,500
2021-12-07	0.385	0.405	0.385	0.385	0.385	1,075,400
2021-12-06	0.390	0.395	0.385	0.385	0.385	1,096,000
2021-12-02	0.400	0.400	0.385	0.390	0.390	866,900
2021-12-01	0.385	0.400	0.385	0.400	0.400	424,500
2021-11-30	0.385	0.390	0.385	0.390	0.390	443,000
2021-11-29	0.385	0.390	0.380	0.385	0.385	548,100
2021-11-26	0.395	0.395	0.380	0.390	0.390	723,600
2021-11-25	0.390	0.395	0.385	0.395	0.395	270,300
2021-11-24	0.400	0.400	0.390	0.390	0.390	494,000
2021-11-23	0.400	0.400	0.390	0.400	0.400	375,100
2021-11-22	0.390	0.400	0.390	0.400	0.400	288,000
2021-11-19	0.395	0.395	0.385	0.395	0.395	273,000
2021-11-18	0.390	0.395	0.385	0.395	0.395	399,000
2021-11-17	0.400	0.400	0.385	0.385	0.385	531,000
2021-11-16	0.395	0.405	0.385	0.395	0.395	1,024,500
2021-11-15	0.390	0.395	0.385	0.395	0.395	301,100
2021-11-12	0.390	0.390	0.380	0.390	0.390	421,800
2021-11-11	0.380	0.390	0.380	0.390	0.390	322,700
2021-11-10	0.390	0.390	0.375	0.380	0.380	1,187,400
2021-11-09	0.390	0.390	0.385	0.390	0.390	434,000
2021-11-08	0.390	0.390	0.385	0.390	0.390	381,000
2021-11-05	0.390	0.390	0.385	0.390	0.390	265,100
2021-11-03	0.390	0.390	0.385	0.385	0.385	2,649,000
2021-11-02	0.400	0.400	0.385	0.385	0.385	1,333,300
2021-11-01	0.395	0.395	0.390	0.395	0.395	434,700
2021-10-29	0.390	0.395	0.390	0.395	0.395	440,000
2021-10-28	0.385	0.395	0.385	0.395	0.395	991,000
2021-10-27	0.395	0.395	0.385	0.395	0.395	395,000
2021-10-26	0.395	0.395	0.385	0.395	0.395	3,424,800
2021-10-25	0.390	0.410	0.385	0.395	0.395	2,968,300
2021-10-22	0.400	0.400	0.390	0.390	0.390	829,500
2021-10-21	0.395	0.400	0.395	0.395	0.395	1,542,700
2021-10-20	0.405	0.405	0.395	0.395	0.395	623,800
2021-10-18	0.400	0.405	0.395	0.405	0.405	2,749,200
2021-10-15	0.400	0.405	0.390	0.400	0.400	2,014,200
2021-10-14	0.400	0.405	0.385	0.400	0.400	1,676,200

← NewerPage 21 of 21 · 1,243 trading days

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.