EcoFirst Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.320	0.320	0.315	0.315	0.315	2,178,500
2026-10-16	0.310	0.325	0.310	0.320	0.320	2,797,000
2026-10-15	0.315	0.320	0.305	0.315	0.315	1,724,600
2026-10-14	0.320	0.325	0.315	0.320	0.320	1,417,000
2026-10-13	0.320	0.320	0.315	0.320	0.320	617,800
2026-10-12	0.325	0.325	0.320	0.320	0.320	1,220,100
2026-10-09	0.320	0.330	0.320	0.330	0.330	1,097,400
2026-10-08	0.330	0.330	0.325	0.325	0.325	57,800
2026-10-07	0.315	0.330	0.315	0.330	0.330	879,400
2026-10-06	0.320	0.325	0.315	0.320	0.320	2,039,600
2026-10-05	0.325	0.325	0.320	0.320	0.320	875,800
2026-10-02	0.325	0.330	0.325	0.325	0.325	2,098,000
2026-10-01	0.335	0.340	0.325	0.330	0.330	1,790,900
2026-09-30	0.335	0.340	0.335	0.340	0.340	190,600
2026-09-29	0.330	0.350	0.325	0.340	0.340	1,612,400
2026-09-28	0.325	0.330	0.325	0.330	0.330	239,500
2026-09-25	0.320	0.335	0.320	0.330	0.330	3,083,000
2026-09-24	0.320	0.325	0.315	0.320	0.320	4,260,200
2026-09-23	0.325	0.330	0.325	0.325	0.325	841,700
2026-09-22	0.330	0.330	0.325	0.330	0.330	1,035,100
2026-09-21	0.335	0.335	0.330	0.330	0.330	1,860,000
2026-09-18	0.335	0.345	0.330	0.345	0.345	3,660,800
2026-09-17	0.325	0.345	0.325	0.345	0.345	6,378,300
2026-09-16	0.330	0.330	0.330	0.330	0.330	0
2026-09-15	0.330	0.330	0.325	0.330	0.330	622,000
2026-09-14	0.330	0.345	0.325	0.330	0.330	8,562,400
2026-09-11	0.345	0.345	0.325	0.330	0.330	1,318,400
2026-09-10	0.330	0.345	0.330	0.345	0.345	1,320,600
2026-09-09	0.340	0.340	0.320	0.335	0.335	3,137,100
2026-09-08	0.330	0.345	0.325	0.345	0.345	1,224,900
2026-09-07	0.335	0.340	0.325	0.325	0.325	703,300
2026-09-04	0.335	0.345	0.325	0.340	0.340	3,705,400
2026-09-03	0.340	0.340	0.335	0.340	0.340	540,000
2026-09-02	0.325	0.350	0.320	0.350	0.350	4,540,400
2026-09-01	0.345	0.350	0.320	0.330	0.330	8,017,900
2026-08-31	0.350	0.350	0.350	0.350	0.350	0
2026-08-28	0.350	0.350	0.340	0.350	0.350	7,266,100
2026-08-27	0.340	0.350	0.335	0.350	0.350	4,271,700
2026-08-26	0.340	0.345	0.340	0.345	0.345	20,500
2026-08-25	0.345	0.345	0.345	0.345	0.345	0
2026-08-24	0.340	0.345	0.340	0.345	0.345	1,998,300
2026-08-21	0.340	0.350	0.340	0.350	0.350	128,000
2026-08-20	0.335	0.345	0.335	0.340	0.340	593,600
2026-08-19	0.340	0.345	0.340	0.345	0.345	103,400
2026-08-18	0.345	0.345	0.335	0.340	0.340	470,000
2026-08-17	0.340	0.345	0.340	0.340	0.340	1,543,000
2026-08-14	0.340	0.345	0.340	0.345	0.345	22,700
2026-08-13	0.350	0.350	0.340	0.345	0.345	155,000
2026-08-12	0.345	0.355	0.345	0.350	0.350	3,192,800
2026-08-11	0.345	0.350	0.340	0.350	0.350	224,500
2026-08-10	0.340	0.350	0.340	0.350	0.350	740,000
2026-08-07	0.340	0.345	0.335	0.340	0.340	252,600
2026-08-06	0.340	0.345	0.340	0.340	0.340	204,600
2026-08-05	0.345	0.345	0.345	0.345	0.345	50,000
2026-08-04	0.345	0.350	0.340	0.350	0.350	96,000
2026-08-03	0.340	0.345	0.340	0.345	0.345	208,500
2026-07-31	0.340	0.345	0.335	0.345	0.345	2,081,500
2026-07-30	0.345	0.350	0.340	0.350	0.350	41,200
2026-07-29	0.340	0.350	0.340	0.340	0.340	548,100
2026-07-28	0.340	0.350	0.335	0.350	0.350	114,200

Page 1 of 3 · 131 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.