Skip to main content
EcoFirst Consolidated Bhd (KLSE:ECOFIRS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.330
0.00 (0.00%)
At close: Dec 5, 2025

EcoFirst Consolidated Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.310.330.310.330.33-414,800
Dec 4, 20250.310.340.310.330.3310.00%922,000
Dec 3, 20250.310.320.300.300.30-3.23%642,400
Dec 2, 20250.320.330.300.310.31-3.13%625,800
Dec 1, 20250.290.320.290.320.3212.28%1,768,000
Nov 28, 20250.290.300.280.290.291.79%1,230,100
Nov 27, 20250.350.350.280.280.28-18.84%3,116,600
Nov 26, 20250.350.350.340.350.35-1.43%99,800
Nov 25, 20250.340.350.340.350.35-99,200
Nov 24, 20250.330.350.330.350.351.45%101,600
Nov 21, 20250.320.350.320.350.356.15%141,300
Nov 20, 20250.340.340.320.330.33-4.41%436,400
Nov 19, 20250.350.350.340.340.34-2.86%84,100
Nov 18, 20250.340.350.340.350.35-43,600
Nov 17, 20250.340.350.340.350.351.45%79,600
Nov 14, 20250.350.350.340.350.35-26,600
Nov 13, 20250.340.350.340.350.351.47%132,000
Nov 12, 20250.340.350.340.340.341.49%108,800
Nov 11, 20250.330.350.330.340.34-2.90%349,100
Nov 10, 20250.340.350.330.350.351.47%147,200
Nov 7, 20250.330.340.320.340.343.03%483,500
Nov 6, 20250.300.330.300.330.3311.86%2,302,000
Nov 5, 20250.300.310.290.300.30-3.28%2,198,600
Nov 4, 20250.330.330.300.310.31-8.96%2,904,600
Nov 3, 20250.330.340.330.340.34-250,700
Oct 31, 20250.340.340.340.340.34-1.47%343,400
Oct 30, 20250.340.340.340.340.341.49%34,900
Oct 29, 20250.350.350.340.340.34-2.90%1,115,500
Oct 28, 20250.350.350.350.350.35-736,700
Oct 27, 20250.350.350.340.350.35-1.43%1,175,600
Oct 24, 20250.350.350.350.350.35-1.41%358,900
Oct 23, 20250.350.360.350.360.361.43%348,900
Oct 22, 20250.360.360.350.350.35-1.41%226,700
Oct 21, 20250.350.360.350.360.361.43%90,900
Oct 17, 20250.350.360.350.350.35-331,700
Oct 16, 20250.350.360.350.350.35-488,900
Oct 15, 20250.350.360.350.350.35-421,200
Oct 14, 20250.360.360.350.350.35-1.41%486,900
Oct 13, 20250.350.360.350.360.361.43%165,100
Oct 10, 20250.360.360.350.350.35-346,300
Oct 9, 20250.360.360.350.350.35-2.78%659,600
Oct 8, 20250.360.360.360.360.36-95,500
Oct 7, 20250.360.360.350.360.362.86%673,600
Oct 6, 20250.360.360.350.350.35-2.78%600,300
Oct 3, 20250.360.370.360.360.36-1.37%1,730,300
Oct 2, 20250.360.370.360.370.37-105,500
Oct 1, 20250.360.370.360.370.371.39%225,400
Sep 30, 20250.360.370.360.360.36-1.37%2,082,300
Sep 29, 20250.370.370.360.370.37-100,600
Sep 26, 20250.360.370.360.370.37-104,000
Sep 25, 20250.360.370.360.370.37-89,000
Sep 24, 20250.370.380.360.370.37-1.35%847,500
Sep 23, 20250.380.380.360.370.37-1.33%1,705,700
Sep 22, 20250.380.390.380.380.38-2.60%566,700
Sep 19, 20250.390.390.380.390.39-328,700
Sep 18, 20250.390.390.390.390.39-1.28%96,500
Sep 17, 20250.380.390.380.390.391.30%387,600
Sep 12, 20250.390.390.380.390.391.32%184,100
Sep 11, 20250.380.390.380.380.38-355,600
Sep 10, 20250.380.390.380.380.38-707,800
Sep 9, 20250.380.390.380.380.38-1.30%147,000
Sep 8, 20250.380.390.380.390.391.32%124,700
Sep 4, 20250.380.380.380.380.38-77,800
Sep 3, 20250.390.390.380.380.38-3.80%476,400
Sep 2, 20250.390.400.390.400.40-38,100
Aug 29, 20250.390.400.390.400.402.60%85,900
Aug 28, 20250.390.400.390.390.39-2.53%186,100
Aug 27, 20250.390.400.390.400.40-47,100
Aug 26, 20250.400.400.390.400.40-33,700
Aug 25, 20250.390.400.390.400.40-86,700
Aug 22, 20250.390.400.390.400.401.28%118,600
Aug 21, 20250.390.400.390.390.39-54,100
Aug 20, 20250.400.400.390.390.39-2.50%908,500
Aug 19, 20250.400.400.390.400.401.27%709,200
Aug 18, 20250.400.400.390.400.40-71,400
Aug 15, 20250.390.400.390.400.40-137,600
Aug 14, 20250.390.400.380.400.401.28%177,000
Aug 13, 20250.390.390.370.390.39-153,900
Aug 12, 20250.400.400.380.390.39-1.27%464,200
Aug 11, 20250.400.400.400.400.40-1.25%512,700
Aug 8, 20250.400.400.390.400.401.27%423,100
Aug 7, 20250.400.400.400.400.40-503,000
Aug 6, 20250.400.400.390.400.40-2.47%774,600
Aug 5, 20250.400.410.400.410.412.53%1,163,400
Aug 4, 20250.400.400.390.400.40-1.25%480,400
Aug 1, 20250.400.400.400.400.40-147,500
Jul 31, 20250.400.400.390.400.40-330,500
Jul 30, 20250.400.400.390.400.40-142,700
Jul 29, 20250.400.400.400.400.40-1,037,300
Jul 28, 20250.400.400.390.400.40-405,700
Jul 25, 20250.390.400.390.400.401.27%704,200
Jul 24, 20250.390.400.390.400.401.28%841,700
Jul 23, 20250.390.400.390.390.391.30%924,800
Jul 22, 20250.390.390.380.390.39-600,300
Jul 21, 20250.380.390.380.390.392.67%612,400
Jul 18, 20250.380.380.380.380.38-52,300
Jul 17, 20250.380.380.380.380.38-193,000
Jul 16, 20250.380.380.380.380.38-1.32%592,800
Jul 15, 20250.380.380.380.380.381.33%586,700
Jul 14, 20250.380.380.380.380.38-1.32%438,700