EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.360	0.360	0.355	0.360	0.360	176,500
2026-05-01	0.360	0.360	0.360	0.360	0.360	0
2026-04-30	0.355	0.360	0.350	0.360	0.360	92,100
2026-04-29	0.355	0.360	0.350	0.360	0.360	1,548,000
2026-04-28	0.355	0.360	0.355	0.355	0.355	1,706,000
2026-04-27	0.355	0.360	0.355	0.360	0.360	420,200
2026-04-24	0.360	0.365	0.360	0.365	0.365	131,000
2026-04-23	0.360	0.365	0.350	0.365	0.365	405,300
2026-04-22	0.360	0.365	0.355	0.365	0.365	1,006,700
2026-04-21	0.360	0.360	0.350	0.360	0.360	1,142,800
2026-04-20	0.345	0.365	0.345	0.365	0.365	1,214,500
2026-04-17	0.345	0.355	0.340	0.355	0.355	93,500
2026-04-16	0.355	0.360	0.355	0.355	0.355	220,000
2026-04-15	0.350	0.360	0.345	0.360	0.360	338,900
2026-04-14	0.345	0.350	0.340	0.350	0.350	521,000
2026-04-13	0.330	0.350	0.325	0.350	0.350	1,784,400
2026-04-10	0.330	0.335	0.320	0.335	0.335	222,900
2026-04-09	0.315	0.330	0.315	0.330	0.330	585,000
2026-04-08	0.330	0.330	0.320	0.320	0.320	491,700
2026-04-07	0.325	0.335	0.325	0.335	0.335	231,500
2026-04-06	0.330	0.330	0.330	0.330	0.330	4,520,000
2026-04-03	0.325	0.330	0.325	0.330	0.330	26,000
2026-04-02	0.325	0.330	0.325	0.330	0.330	15,400
2026-04-01	0.330	0.335	0.330	0.335	0.335	183,900
2026-03-31	0.315	0.330	0.315	0.330	0.330	284,000
2026-03-30	0.325	0.325	0.325	0.325	0.325	30,000
2026-03-27	0.320	0.325	0.315	0.325	0.325	295,700
2026-03-26	0.335	0.335	0.320	0.320	0.320	206,300
2026-03-25	0.330	0.330	0.320	0.330	0.330	100,800
2026-03-24	0.325	0.330	0.325	0.325	0.325	177,000
2026-03-20	0.330	0.330	0.330	0.330	0.330	0
2026-03-19	0.330	0.330	0.325	0.330	0.330	61,000
2026-03-18	0.325	0.335	0.325	0.330	0.330	246,600
2026-03-17	0.335	0.335	0.330	0.335	0.335	201,100
2026-03-16	0.330	0.340	0.330	0.340	0.340	182,700
2026-03-13	0.325	0.340	0.325	0.335	0.335	227,800
2026-03-12	0.335	0.335	0.325	0.335	0.335	138,200
2026-03-11	0.335	0.340	0.320	0.335	0.335	223,700
2026-03-10	0.330	0.335	0.325	0.335	0.335	100,600
2026-03-09	0.325	0.330	0.320	0.330	0.330	53,400
2026-03-06	0.340	0.340	0.340	0.340	0.340	0
2026-03-05	0.330	0.340	0.325	0.340	0.340	92,400
2026-03-04	0.330	0.330	0.320	0.330	0.330	235,700
2026-03-03	0.335	0.340	0.330	0.335	0.335	179,100
2026-03-02	0.335	0.335	0.325	0.335	0.335	126,300
2026-02-27	0.330	0.345	0.330	0.345	0.345	125,900
2026-02-26	0.345	0.350	0.330	0.350	0.350	107,900
2026-02-25	0.340	0.345	0.330	0.345	0.345	183,500
2026-02-24	0.330	0.340	0.325	0.340	0.340	237,700
2026-02-23	0.325	0.330	0.325	0.330	0.330	96,300
2026-02-20	0.325	0.325	0.315	0.325	0.325	61,500
2026-02-19	0.320	0.325	0.320	0.325	0.325	263,500
2026-02-16	0.325	0.325	0.320	0.325	0.325	130,900
2026-02-13	0.325	0.325	0.320	0.320	0.320	402,200
2026-02-12	0.320	0.325	0.320	0.325	0.325	77,300
2026-02-11	0.315	0.325	0.315	0.320	0.320	636,800
2026-02-10	0.325	0.325	0.325	0.325	0.325	0
2026-02-09	0.320	0.325	0.315	0.325	0.325	255,900
2026-02-06	0.320	0.325	0.315	0.320	0.320	243,600
2026-02-05	0.330	0.335	0.320	0.325	0.325	217,800

← NewerPage 3 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.