EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.395	0.395	0.385	0.395	0.395	71,400
2025-08-15	0.385	0.395	0.385	0.395	0.395	137,600
2025-08-14	0.385	0.395	0.380	0.395	0.395	177,000
2025-08-13	0.385	0.390	0.370	0.390	0.390	153,900
2025-08-12	0.395	0.395	0.380	0.390	0.390	464,200
2025-08-11	0.395	0.400	0.395	0.395	0.395	512,700
2025-08-08	0.395	0.400	0.390	0.400	0.400	423,100
2025-08-07	0.395	0.400	0.395	0.395	0.395	503,000
2025-08-06	0.400	0.400	0.390	0.395	0.395	774,600
2025-08-05	0.395	0.405	0.395	0.405	0.405	1,163,400
2025-08-04	0.395	0.400	0.390	0.395	0.395	480,400
2025-08-01	0.395	0.400	0.395	0.400	0.400	147,500
2025-07-31	0.395	0.400	0.390	0.400	0.400	330,500
2025-07-30	0.395	0.400	0.390	0.400	0.400	142,700
2025-07-29	0.400	0.400	0.395	0.400	0.400	1,037,300
2025-07-28	0.400	0.400	0.390	0.400	0.400	405,700
2025-07-25	0.390	0.400	0.390	0.400	0.400	704,200
2025-07-24	0.390	0.395	0.390	0.395	0.395	841,700
2025-07-23	0.390	0.395	0.385	0.390	0.390	924,800
2025-07-22	0.385	0.385	0.380	0.385	0.385	600,300
2025-07-21	0.375	0.385	0.375	0.385	0.385	612,400
2025-07-18	0.375	0.380	0.375	0.375	0.375	52,300
2025-07-17	0.380	0.380	0.375	0.375	0.375	193,000
2025-07-16	0.375	0.380	0.375	0.375	0.375	592,800
2025-07-15	0.375	0.380	0.375	0.380	0.380	586,700
2025-07-14	0.380	0.380	0.375	0.375	0.375	438,700
2025-07-11	0.380	0.380	0.365	0.380	0.380	76,300
2025-07-10	0.365	0.370	0.365	0.365	0.365	220,700
2025-07-09	0.370	0.375	0.365	0.370	0.370	267,300
2025-07-08	0.370	0.375	0.370	0.375	0.375	72,200
2025-07-07	0.380	0.380	0.370	0.375	0.375	169,200
2025-07-04	0.380	0.385	0.375	0.375	0.375	257,800
2025-07-03	0.375	0.380	0.370	0.380	0.380	144,400
2025-07-02	0.355	0.375	0.355	0.375	0.375	511,500
2025-07-01	0.350	0.355	0.350	0.355	0.355	633,300
2025-06-30	0.350	0.350	0.345	0.350	0.350	197,600
2025-06-26	0.350	0.350	0.345	0.350	0.350	145,200
2025-06-25	0.350	0.355	0.345	0.350	0.350	217,200
2025-06-24	0.345	0.350	0.345	0.350	0.350	360,600
2025-06-23	0.340	0.350	0.340	0.350	0.350	435,100
2025-06-20	0.345	0.345	0.345	0.345	0.345	181,700
2025-06-19	0.350	0.350	0.345	0.350	0.350	441,500
2025-06-18	0.340	0.350	0.340	0.350	0.350	262,900
2025-06-17	0.330	0.340	0.330	0.340	0.340	338,000
2025-06-16	0.335	0.335	0.325	0.330	0.330	371,800
2025-06-13	0.335	0.335	0.330	0.335	0.335	629,600
2025-06-12	0.340	0.345	0.335	0.340	0.340	698,500
2025-06-11	0.340	0.345	0.340	0.340	0.340	719,500
2025-06-10	0.335	0.340	0.335	0.340	0.340	327,900
2025-06-09	0.340	0.340	0.335	0.340	0.340	665,500
2025-06-06	0.340	0.345	0.340	0.345	0.345	385,500
2025-06-05	0.340	0.345	0.340	0.340	0.340	464,700
2025-06-04	0.345	0.345	0.345	0.345	0.345	470,000
2025-06-03	0.340	0.350	0.335	0.350	0.350	424,900
2025-05-30	0.350	0.350	0.340	0.345	0.345	523,600
2025-05-29	0.345	0.350	0.345	0.345	0.345	197,400
2025-05-28	0.335	0.350	0.330	0.345	0.345	1,358,700
2025-05-27	0.335	0.335	0.330	0.335	0.335	247,900
2025-05-26	0.330	0.340	0.330	0.335	0.335	507,500
2025-05-23	0.340	0.340	0.315	0.330	0.330	6,770,900

← NewerPage 6 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.