EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.330	0.335	0.320	0.325	0.325	217,800
2026-02-04	0.325	0.335	0.325	0.335	0.335	149,200
2026-02-03	0.320	0.335	0.320	0.335	0.335	248,600
2026-01-30	0.330	0.335	0.320	0.330	0.330	181,900
2026-01-29	0.325	0.340	0.325	0.325	0.325	226,500
2026-01-28	0.320	0.345	0.320	0.345	0.345	208,700
2026-01-27	0.315	0.335	0.315	0.335	0.335	160,200
2026-01-26	0.325	0.330	0.315	0.330	0.330	78,600
2026-01-23	0.315	0.330	0.310	0.330	0.330	156,800
2026-01-22	0.320	0.330	0.310	0.310	0.310	807,600
2026-01-21	0.320	0.325	0.315	0.320	0.320	219,500
2026-01-20	0.330	0.335	0.315	0.330	0.330	110,200
2026-01-19	0.315	0.315	0.315	0.315	0.315	197,000
2026-01-16	0.320	0.325	0.315	0.315	0.315	391,800
2026-01-15	0.325	0.330	0.320	0.325	0.325	36,200
2026-01-14	0.325	0.330	0.325	0.330	0.330	63,800
2026-01-13	0.325	0.335	0.320	0.335	0.335	46,500
2026-01-12	0.325	0.335	0.325	0.335	0.335	39,000
2026-01-09	0.340	0.340	0.320	0.340	0.340	29,700
2026-01-08	0.325	0.325	0.325	0.325	0.325	37,500
2026-01-07	0.335	0.335	0.320	0.320	0.320	33,700
2026-01-06	0.320	0.335	0.320	0.335	0.335	98,900
2026-01-05	0.320	0.325	0.315	0.325	0.325	174,400
2026-01-02	0.330	0.330	0.320	0.325	0.325	324,000
2026-01-01	0.330	0.330	0.330	0.330	0.330	0
2025-12-31	0.320	0.330	0.320	0.330	0.330	392,100
2025-12-30	0.320	0.330	0.315	0.325	0.325	441,300
2025-12-29	0.325	0.330	0.320	0.325	0.325	350,900
2025-12-26	0.320	0.335	0.320	0.325	0.325	308,000
2025-12-25	0.325	0.325	0.325	0.325	0.325	0
2025-12-24	0.325	0.330	0.320	0.325	0.325	271,600
2025-12-23	0.325	0.335	0.320	0.325	0.325	269,100
2025-12-22	0.335	0.340	0.330	0.340	0.340	171,800
2025-12-19	0.335	0.340	0.325	0.340	0.340	155,000
2025-12-18	0.330	0.335	0.320	0.335	0.335	216,200
2025-12-17	0.330	0.340	0.330	0.340	0.340	224,300
2025-12-16	0.330	0.345	0.330	0.345	0.345	129,100
2025-12-15	0.335	0.345	0.330	0.345	0.345	292,000
2025-12-12	0.320	0.340	0.320	0.335	0.335	544,700
2025-12-11	0.320	0.330	0.320	0.330	0.330	237,100
2025-12-10	0.330	0.330	0.325	0.330	0.330	94,800
2025-12-09	0.320	0.335	0.320	0.335	0.335	244,000
2025-12-08	0.320	0.335	0.320	0.320	0.320	1,492,000
2025-12-05	0.310	0.330	0.310	0.330	0.330	414,800
2025-12-04	0.305	0.335	0.305	0.330	0.330	922,000
2025-12-03	0.305	0.320	0.300	0.300	0.300	642,400
2025-12-02	0.320	0.325	0.300	0.310	0.310	625,800
2025-12-01	0.290	0.320	0.290	0.320	0.320	1,768,000
2025-11-28	0.285	0.300	0.280	0.285	0.285	1,230,100
2025-11-27	0.345	0.350	0.275	0.280	0.280	3,116,600
2025-11-26	0.350	0.350	0.340	0.345	0.345	99,800
2025-11-25	0.335	0.350	0.335	0.350	0.350	99,200
2025-11-24	0.325	0.350	0.325	0.350	0.350	101,600
2025-11-21	0.320	0.345	0.320	0.345	0.345	141,300
2025-11-20	0.335	0.335	0.320	0.325	0.325	436,400
2025-11-19	0.345	0.350	0.340	0.340	0.340	84,100
2025-11-18	0.335	0.350	0.335	0.350	0.350	43,600
2025-11-17	0.335	0.350	0.335	0.350	0.350	79,600
2025-11-14	0.345	0.345	0.340	0.345	0.345	26,600
2025-11-13	0.335	0.345	0.335	0.345	0.345	132,000

← NewerPage 4 of 5 · 257 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.