EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.330	0.345	0.325	0.335	0.335	349,100
2025-11-10	0.340	0.345	0.330	0.345	0.345	147,200
2025-11-07	0.330	0.340	0.320	0.340	0.340	483,500
2025-11-06	0.300	0.330	0.300	0.330	0.330	2,302,000
2025-11-05	0.300	0.305	0.290	0.295	0.295	2,198,600
2025-11-04	0.330	0.330	0.300	0.305	0.305	2,904,600
2025-11-03	0.330	0.340	0.330	0.335	0.335	250,700
2025-10-31	0.335	0.340	0.335	0.335	0.335	343,400
2025-10-30	0.340	0.340	0.335	0.340	0.340	34,900
2025-10-29	0.345	0.345	0.335	0.335	0.335	1,115,500
2025-10-28	0.345	0.350	0.345	0.345	0.345	736,700
2025-10-27	0.345	0.350	0.340	0.345	0.345	1,175,600
2025-10-24	0.350	0.350	0.345	0.350	0.350	358,900
2025-10-23	0.350	0.355	0.350	0.355	0.355	348,900
2025-10-22	0.355	0.355	0.350	0.350	0.350	226,700
2025-10-21	0.350	0.355	0.350	0.355	0.355	90,900
2025-10-17	0.350	0.355	0.350	0.350	0.350	331,700
2025-10-16	0.350	0.355	0.350	0.350	0.350	488,900
2025-10-15	0.350	0.360	0.350	0.350	0.350	421,200
2025-10-14	0.355	0.355	0.350	0.350	0.350	486,900
2025-10-13	0.350	0.360	0.345	0.355	0.355	165,100
2025-10-10	0.355	0.355	0.350	0.350	0.350	346,300
2025-10-09	0.355	0.355	0.350	0.350	0.350	659,600
2025-10-08	0.360	0.360	0.355	0.360	0.360	95,500
2025-10-07	0.355	0.360	0.345	0.360	0.360	673,600
2025-10-06	0.355	0.355	0.350	0.350	0.350	600,300
2025-10-03	0.360	0.365	0.360	0.360	0.360	1,730,300
2025-10-02	0.360	0.365	0.360	0.365	0.365	105,500
2025-10-01	0.360	0.365	0.355	0.365	0.365	225,400
2025-09-30	0.360	0.365	0.360	0.360	0.360	2,082,300
2025-09-29	0.365	0.365	0.360	0.365	0.365	100,600
2025-09-26	0.360	0.365	0.360	0.365	0.365	104,000
2025-09-25	0.360	0.365	0.360	0.365	0.365	89,000
2025-09-24	0.365	0.375	0.360	0.365	0.365	847,500
2025-09-23	0.375	0.375	0.360	0.370	0.370	1,705,700
2025-09-22	0.380	0.385	0.375	0.375	0.375	566,700
2025-09-19	0.390	0.390	0.380	0.385	0.385	328,700
2025-09-18	0.385	0.390	0.385	0.385	0.385	96,500
2025-09-17	0.380	0.390	0.380	0.390	0.390	387,600
2025-09-16	0.385	0.385	0.385	0.385	0.385	0
2025-09-15	0.385	0.385	0.385	0.385	0.385	0
2025-09-12	0.385	0.385	0.380	0.385	0.385	184,100
2025-09-11	0.380	0.385	0.380	0.380	0.380	355,600
2025-09-10	0.380	0.385	0.380	0.380	0.380	707,800
2025-09-09	0.380	0.385	0.375	0.380	0.380	147,000
2025-09-08	0.380	0.385	0.375	0.385	0.385	124,700
2025-09-05	0.380	0.380	0.380	0.380	0.380	0
2025-09-04	0.380	0.380	0.375	0.380	0.380	77,800
2025-09-03	0.385	0.385	0.380	0.380	0.380	476,400
2025-09-02	0.390	0.395	0.390	0.395	0.395	38,100
2025-09-01	0.395	0.395	0.395	0.395	0.395	0
2025-08-29	0.385	0.395	0.385	0.395	0.395	85,900
2025-08-28	0.390	0.395	0.385	0.385	0.385	186,100
2025-08-27	0.390	0.395	0.390	0.395	0.395	47,100
2025-08-26	0.395	0.395	0.390	0.395	0.395	33,700
2025-08-25	0.390	0.395	0.385	0.395	0.395	86,700
2025-08-22	0.390	0.395	0.385	0.395	0.395	118,600
2025-08-21	0.390	0.395	0.390	0.390	0.390	54,100
2025-08-20	0.400	0.400	0.390	0.390	0.390	908,500
2025-08-19	0.395	0.400	0.390	0.400	0.400	709,200

← NewerPage 5 of 21 · 1,238 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.