EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.340	0.340	0.315	0.330	0.330	6,770,900
2025-05-22	0.345	0.350	0.340	0.345	0.345	1,407,300
2025-05-21	0.350	0.350	0.345	0.350	0.350	1,235,400
2025-05-20	0.360	0.360	0.345	0.350	0.350	2,359,200
2025-05-19	0.360	0.360	0.355	0.355	0.355	426,800
2025-05-16	0.365	0.365	0.355	0.360	0.360	1,309,900
2025-05-15	0.365	0.370	0.360	0.365	0.365	1,114,600
2025-05-14	0.365	0.375	0.360	0.365	0.365	1,890,500
2025-05-13	0.370	0.370	0.365	0.365	0.365	578,400
2025-05-09	0.365	0.370	0.360	0.365	0.365	838,400
2025-05-08	0.365	0.370	0.365	0.365	0.365	648,700
2025-05-07	0.365	0.370	0.360	0.365	0.365	1,572,600
2025-05-06	0.370	0.375	0.365	0.365	0.365	1,429,900
2025-05-05	0.380	0.380	0.370	0.370	0.370	1,333,500
2025-05-02	0.400	0.400	0.375	0.380	0.380	2,446,700
2025-04-30	0.410	0.410	0.400	0.400	0.400	373,700
2025-04-29	0.405	0.410	0.400	0.410	0.410	488,500
2025-04-28	0.390	0.410	0.390	0.410	0.410	477,900
2025-04-25	0.395	0.400	0.395	0.400	0.400	223,000
2025-04-24	0.395	0.400	0.390	0.400	0.400	230,200
2025-04-23	0.400	0.400	0.395	0.400	0.400	277,700
2025-04-22	0.400	0.400	0.380	0.400	0.400	816,800
2025-04-21	0.395	0.400	0.390	0.400	0.400	413,700
2025-04-18	0.395	0.395	0.385	0.395	0.395	335,500
2025-04-17	0.375	0.400	0.375	0.400	0.400	360,800
2025-04-16	0.370	0.385	0.365	0.385	0.385	472,800
2025-04-15	0.365	0.375	0.365	0.370	0.370	733,700
2025-04-14	0.365	0.375	0.365	0.375	0.375	1,006,000
2025-04-11	0.355	0.370	0.355	0.370	0.370	833,300
2025-04-10	0.365	0.375	0.360	0.360	0.360	1,484,500
2025-04-09	0.370	0.370	0.355	0.365	0.365	1,042,800
2025-04-08	0.360	0.365	0.355	0.365	0.365	646,700
2025-04-07	0.350	0.370	0.345	0.370	0.370	923,600
2025-04-04	0.375	0.375	0.355	0.365	0.365	1,645,900
2025-04-03	0.375	0.380	0.370	0.380	0.380	92,500
2025-04-02	0.375	0.380	0.375	0.380	0.380	80,600
2025-03-28	0.365	0.370	0.360	0.370	0.370	921,300
2025-03-27	0.370	0.370	0.365	0.370	0.370	730,600
2025-03-26	0.375	0.380	0.375	0.380	0.380	221,200
2025-03-25	0.375	0.380	0.370	0.375	0.375	479,900
2025-03-24	0.370	0.375	0.370	0.375	0.375	208,200
2025-03-21	0.370	0.375	0.365	0.375	0.375	417,300
2025-03-20	0.370	0.375	0.370	0.370	0.370	1,865,800
2025-03-19	0.365	0.375	0.360	0.370	0.370	1,717,400
2025-03-17	0.360	0.365	0.360	0.365	0.365	714,400
2025-03-14	0.365	0.365	0.350	0.360	0.360	1,873,200
2025-03-13	0.365	0.370	0.365	0.370	0.370	22,000
2025-03-12	0.360	0.365	0.360	0.365	0.365	985,100
2025-03-11	0.375	0.375	0.360	0.365	0.365	1,170,100
2025-03-10	0.375	0.380	0.375	0.380	0.380	409,000
2025-03-07	0.370	0.380	0.370	0.375	0.375	235,200
2025-03-06	0.375	0.375	0.370	0.375	0.375	568,800
2025-03-05	0.370	0.380	0.370	0.380	0.380	212,500
2025-03-04	0.365	0.370	0.350	0.370	0.370	1,169,700
2025-03-03	0.365	0.370	0.365	0.370	0.370	455,000
2025-02-28	0.365	0.365	0.360	0.365	0.365	1,111,700
2025-02-27	0.375	0.380	0.360	0.370	0.370	1,502,200
2025-02-26	0.370	0.380	0.370	0.375	0.375	240,200
2025-02-25	0.370	0.375	0.370	0.375	0.375	33,100
2025-02-24	0.370	0.375	0.365	0.375	0.375	2,075,500

← NewerPage 7 of 21 · 1,239 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.