EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.370	0.370	0.365	0.370	0.370	62,500
2024-11-21	0.360	0.370	0.360	0.370	0.370	175,400
2024-11-20	0.365	0.370	0.360	0.365	0.365	573,100
2024-11-19	0.365	0.370	0.365	0.370	0.370	2,318,400
2024-11-18	0.365	0.370	0.365	0.370	0.370	88,300
2024-11-15	0.360	0.370	0.360	0.365	0.365	967,500
2024-11-14	0.370	0.370	0.365	0.365	0.365	1,734,400
2024-11-13	0.375	0.380	0.375	0.375	0.375	493,500
2024-11-12	0.375	0.380	0.370	0.380	0.380	377,200
2024-11-11	0.370	0.375	0.370	0.375	0.375	83,200
2024-11-08	0.370	0.375	0.370	0.375	0.375	86,100
2024-11-07	0.370	0.375	0.370	0.370	0.370	386,000
2024-11-06	0.375	0.380	0.365	0.370	0.370	1,661,400
2024-11-05	0.380	0.380	0.370	0.375	0.375	303,300
2024-11-04	0.375	0.380	0.365	0.375	0.375	831,700
2024-11-01	0.380	0.380	0.370	0.375	0.375	622,400
2024-10-30	0.385	0.385	0.375	0.380	0.380	580,800
2024-10-29	0.380	0.385	0.380	0.385	0.385	270,200
2024-10-28	0.380	0.385	0.375	0.385	0.385	572,600
2024-10-25	0.380	0.380	0.375	0.380	0.380	422,200
2024-10-24	0.380	0.385	0.375	0.380	0.380	452,700
2024-10-23	0.375	0.380	0.375	0.380	0.380	138,300
2024-10-22	0.375	0.380	0.375	0.380	0.380	146,700
2024-10-21	0.375	0.380	0.375	0.375	0.375	304,700
2024-10-18	0.375	0.380	0.375	0.380	0.380	9,300
2024-10-17	0.380	0.385	0.380	0.380	0.380	441,800
2024-10-16	0.380	0.390	0.380	0.390	0.390	114,200
2024-10-15	0.375	0.385	0.375	0.385	0.385	246,900
2024-10-14	0.380	0.380	0.380	0.380	0.380	216,500
2024-10-11	0.375	0.385	0.375	0.380	0.380	213,900
2024-10-10	0.385	0.385	0.375	0.380	0.380	512,300
2024-10-09	0.385	0.385	0.375	0.385	0.385	270,900
2024-10-08	0.380	0.385	0.380	0.385	0.385	48,800
2024-10-07	0.380	0.385	0.375	0.380	0.380	170,600
2024-10-04	0.375	0.380	0.375	0.380	0.380	23,000
2024-10-03	0.380	0.380	0.375	0.380	0.380	283,400
2024-10-02	0.380	0.385	0.380	0.380	0.380	442,100
2024-10-01	0.380	0.385	0.380	0.385	0.385	127,900
2024-09-30	0.375	0.380	0.375	0.380	0.380	171,700
2024-09-27	0.385	0.385	0.375	0.380	0.380	401,800
2024-09-26	0.385	0.385	0.380	0.385	0.385	134,400
2024-09-25	0.380	0.385	0.380	0.380	0.380	177,800
2024-09-24	0.380	0.385	0.380	0.385	0.385	150,000
2024-09-23	0.375	0.385	0.375	0.380	0.380	121,300
2024-09-20	0.375	0.385	0.375	0.380	0.380	181,300
2024-09-19	0.375	0.380	0.375	0.380	0.380	48,000
2024-09-18	0.380	0.380	0.380	0.380	0.380	6,000
2024-09-17	0.375	0.380	0.375	0.375	0.375	122,600
2024-09-13	0.375	0.380	0.370	0.375	0.375	169,400
2024-09-12	0.370	0.380	0.370	0.375	0.375	171,900
2024-09-11	0.370	0.380	0.370	0.375	0.375	268,100
2024-09-10	0.385	0.385	0.370	0.375	0.375	1,154,100
2024-09-09	0.380	0.385	0.380	0.385	0.385	50,600
2024-09-06	0.380	0.390	0.380	0.385	0.385	577,900
2024-09-05	0.385	0.395	0.385	0.385	0.385	1,719,000
2024-09-04	0.390	0.390	0.385	0.385	0.385	429,900
2024-09-03	0.380	0.390	0.380	0.390	0.390	346,700
2024-09-02	0.380	0.390	0.380	0.390	0.390	508,800
2024-08-30	0.380	0.390	0.380	0.390	0.390	144,900
2024-08-29	0.380	0.385	0.380	0.385	0.385	308,900

← NewerPage 9 of 21 · 1,242 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.