EcoFirst Consolidated Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	92,400
Mar 4, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	235,700
Mar 3, 2026	0.34	0.34	0.33	0.34	0.34	-	179,100
Mar 2, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	126,300
Feb 27, 2026	0.33	0.35	0.33	0.35	0.35	-1.43%	125,900
Feb 26, 2026	0.35	0.35	0.33	0.35	0.35	1.45%	107,900
Feb 25, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	183,500
Feb 24, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	237,700
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	96,300
Feb 20, 2026	0.33	0.33	0.32	0.33	0.33	-	61,500
Feb 19, 2026	0.32	0.33	0.32	0.33	0.33	-	263,500
Feb 16, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	130,900
Feb 13, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	402,200
Feb 12, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	77,300
Feb 11, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	636,800
Feb 9, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	255,900
Feb 6, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	243,600
Feb 5, 2026	0.33	0.34	0.32	0.33	0.33	-2.99%	217,800
Feb 4, 2026	0.33	0.34	0.33	0.34	0.34	-	149,200
Feb 3, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	248,600
Jan 30, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	181,900
Jan 29, 2026	0.33	0.34	0.33	0.33	0.33	-5.80%	226,500
Jan 28, 2026	0.32	0.35	0.32	0.35	0.35	2.99%	208,700
Jan 27, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	160,200
Jan 26, 2026	0.33	0.33	0.32	0.33	0.33	-	78,600
Jan 23, 2026	0.32	0.33	0.31	0.33	0.33	6.45%	156,800
Jan 22, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	807,600
Jan 21, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	219,500
Jan 20, 2026	0.33	0.34	0.32	0.33	0.33	-	110,200
Jan 19, 2026	0.31	0.33	0.31	0.33	0.33	4.76%	197,000
Jan 16, 2026	0.32	0.33	0.32	0.32	0.32	-3.08%	391,800
Jan 15, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	36,200
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	63,800
Jan 13, 2026	0.33	0.34	0.32	0.34	0.34	-	46,500
Jan 12, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	39,000
Jan 9, 2026	0.34	0.34	0.32	0.34	0.34	4.62%	29,700
Jan 8, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	37,500
Jan 7, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	33,700
Jan 6, 2026	0.32	0.34	0.32	0.34	0.34	3.08%	98,900
Jan 5, 2026	0.32	0.33	0.32	0.33	0.33	-	174,400
Jan 2, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	324,000
Dec 31, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	392,100
Dec 30, 2025	0.32	0.33	0.32	0.33	0.33	-	441,300
Dec 29, 2025	0.33	0.33	0.32	0.33	0.33	-	350,900
Dec 26, 2025	0.32	0.34	0.32	0.33	0.33	-	308,000
Dec 24, 2025	0.33	0.33	0.32	0.33	0.33	-	271,600
Dec 23, 2025	0.33	0.34	0.32	0.33	0.33	-4.41%	269,100
Dec 22, 2025	0.34	0.34	0.33	0.34	0.34	-	171,800
Dec 19, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	155,000
Dec 18, 2025	0.33	0.34	0.32	0.34	0.34	-1.47%	216,200
Dec 17, 2025	0.33	0.34	0.33	0.34	0.34	-1.45%	224,300
Dec 16, 2025	0.33	0.35	0.33	0.35	0.35	-	129,100
Dec 15, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	292,000
Dec 12, 2025	0.32	0.34	0.32	0.34	0.34	1.52%	544,700
Dec 11, 2025	0.32	0.33	0.32	0.33	0.33	-	237,100
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	94,800
Dec 9, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	244,000
Dec 8, 2025	0.32	0.34	0.32	0.32	0.32	-3.03%	1,492,000
Dec 5, 2025	0.31	0.33	0.31	0.33	0.33	-	414,800
Dec 4, 2025	0.31	0.34	0.31	0.33	0.33	10.00%	922,000
Dec 3, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	642,400
Dec 2, 2025	0.32	0.33	0.30	0.31	0.31	-3.13%	625,800
Dec 1, 2025	0.29	0.32	0.29	0.32	0.32	12.28%	1,768,000
Nov 28, 2025	0.29	0.30	0.28	0.29	0.29	1.79%	1,230,100
Nov 27, 2025	0.35	0.35	0.28	0.28	0.28	-18.84%	3,116,600
Nov 26, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	99,800
Nov 25, 2025	0.34	0.35	0.34	0.35	0.35	-	99,200
Nov 24, 2025	0.33	0.35	0.33	0.35	0.35	1.45%	101,600
Nov 21, 2025	0.32	0.35	0.32	0.35	0.35	6.15%	141,300
Nov 20, 2025	0.34	0.34	0.32	0.33	0.33	-4.41%	436,400
Nov 19, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	84,100
Nov 18, 2025	0.34	0.35	0.34	0.35	0.35	-	43,600
Nov 17, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	79,600
Nov 14, 2025	0.35	0.35	0.34	0.35	0.35	-	26,600
Nov 13, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	132,000
Nov 12, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	108,800
Nov 11, 2025	0.33	0.35	0.33	0.34	0.34	-2.90%	349,100
Nov 10, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	147,200
Nov 7, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	483,500
Nov 6, 2025	0.30	0.33	0.30	0.33	0.33	11.86%	2,302,000
Nov 5, 2025	0.30	0.31	0.29	0.30	0.30	-3.28%	2,198,600
Nov 4, 2025	0.33	0.33	0.30	0.31	0.31	-8.96%	2,904,600
Nov 3, 2025	0.33	0.34	0.33	0.34	0.34	-	250,700
Oct 31, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	343,400
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	34,900
Oct 29, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	1,115,500
Oct 28, 2025	0.35	0.35	0.35	0.35	0.35	-	736,700
Oct 27, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	1,175,600
Oct 24, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	358,900
Oct 23, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	348,900
Oct 22, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	226,700
Oct 21, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	90,900
Oct 17, 2025	0.35	0.36	0.35	0.35	0.35	-	331,700
Oct 16, 2025	0.35	0.36	0.35	0.35	0.35	-	488,900
Oct 15, 2025	0.35	0.36	0.35	0.35	0.35	-	421,200
Oct 14, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	486,900
Oct 13, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	165,100
Oct 10, 2025	0.36	0.36	0.35	0.35	0.35	-	346,300
Oct 9, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	659,600
Oct 8, 2025	0.36	0.36	0.36	0.36	0.36	-	95,500