EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.370	0.375	0.365	0.370	0.370	1,254,200
2025-02-20	0.365	0.375	0.350	0.370	0.370	1,082,600
2025-02-19	0.375	0.380	0.355	0.365	0.365	2,876,700
2025-02-18	0.380	0.385	0.375	0.380	0.380	905,300
2025-02-17	0.380	0.385	0.380	0.385	0.385	102,300
2025-02-14	0.385	0.385	0.380	0.385	0.385	248,300
2025-02-13	0.390	0.390	0.385	0.385	0.385	2,072,700
2025-02-12	0.390	0.395	0.385	0.390	0.390	1,453,500
2025-02-10	0.395	0.395	0.385	0.390	0.390	2,991,700
2025-02-07	0.390	0.395	0.390	0.390	0.390	2,135,500
2025-02-06	0.390	0.395	0.380	0.390	0.390	1,595,200
2025-02-05	0.380	0.395	0.380	0.390	0.390	855,600
2025-02-04	0.380	0.385	0.375	0.380	0.380	332,900
2025-02-03	0.385	0.385	0.380	0.380	0.380	2,569,200
2025-01-31	0.380	0.385	0.375	0.385	0.385	68,600
2025-01-28	0.375	0.380	0.375	0.380	0.380	50,800
2025-01-27	0.380	0.385	0.370	0.380	0.380	2,208,800
2025-01-24	0.380	0.385	0.380	0.380	0.380	354,600
2025-01-23	0.375	0.380	0.375	0.375	0.375	139,900
2025-01-22	0.390	0.390	0.375	0.380	0.380	2,127,600
2025-01-21	0.380	0.390	0.375	0.390	0.390	1,482,600
2025-01-20	0.375	0.380	0.375	0.380	0.380	80,900
2025-01-17	0.375	0.380	0.370	0.380	0.380	3,093,200
2025-01-16	0.370	0.375	0.370	0.370	0.370	521,400
2025-01-15	0.365	0.370	0.360	0.365	0.365	2,031,200
2025-01-14	0.370	0.370	0.365	0.370	0.370	31,800
2025-01-13	0.365	0.370	0.365	0.370	0.370	353,700
2025-01-10	0.370	0.370	0.360	0.370	0.370	993,800
2025-01-09	0.375	0.380	0.365	0.370	0.370	1,208,200
2025-01-08	0.375	0.380	0.370	0.375	0.375	1,188,200
2025-01-07	0.375	0.380	0.370	0.375	0.375	1,418,400
2025-01-06	0.375	0.380	0.375	0.375	0.375	1,472,400
2025-01-03	0.375	0.380	0.375	0.375	0.375	2,409,000
2025-01-02	0.370	0.380	0.370	0.375	0.375	1,484,600
2024-12-31	0.375	0.380	0.370	0.375	0.375	1,058,000
2024-12-30	0.365	0.380	0.365	0.375	0.375	2,522,400
2024-12-27	0.365	0.370	0.365	0.365	0.365	231,200
2024-12-26	0.365	0.370	0.365	0.370	0.370	43,500
2024-12-24	0.365	0.370	0.365	0.365	0.365	778,500
2024-12-23	0.365	0.370	0.365	0.370	0.370	38,700
2024-12-20	0.365	0.375	0.360	0.370	0.370	1,509,900
2024-12-19	0.370	0.370	0.360	0.365	0.365	2,537,500
2024-12-18	0.370	0.375	0.370	0.370	0.370	793,000
2024-12-17	0.365	0.375	0.365	0.370	0.370	1,689,600
2024-12-16	0.370	0.375	0.370	0.370	0.370	373,500
2024-12-13	0.365	0.370	0.365	0.370	0.370	126,300
2024-12-12	0.370	0.370	0.365	0.365	0.365	313,400
2024-12-11	0.365	0.370	0.365	0.370	0.370	79,100
2024-12-10	0.370	0.375	0.365	0.370	0.370	1,141,300
2024-12-09	0.375	0.375	0.370	0.375	0.375	104,100
2024-12-06	0.375	0.375	0.370	0.375	0.375	80,700
2024-12-05	0.380	0.380	0.375	0.375	0.375	1,754,200
2024-12-04	0.380	0.380	0.370	0.380	0.380	747,900
2024-12-03	0.385	0.385	0.375	0.380	0.380	714,400
2024-12-02	0.395	0.395	0.385	0.385	0.385	631,500
2024-11-29	0.395	0.395	0.385	0.395	0.395	1,394,900
2024-11-28	0.395	0.400	0.380	0.395	0.395	4,698,000
2024-11-27	0.385	0.395	0.380	0.395	0.395	1,784,700
2024-11-26	0.370	0.385	0.365	0.385	0.385	4,209,700
2024-11-25	0.365	0.370	0.365	0.370	0.370	35,700

← NewerPage 8 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.