EcoFirst Consolidated Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	1,706,000
Apr 27, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	420,200
Apr 24, 2026	0.36	0.37	0.36	0.37	0.37	-	131,000
Apr 23, 2026	0.36	0.37	0.35	0.37	0.37	-	405,300
Apr 22, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	1,006,700
Apr 21, 2026	0.36	0.36	0.35	0.36	0.36	-1.37%	1,142,800
Apr 20, 2026	0.35	0.37	0.35	0.37	0.37	2.82%	1,214,500
Apr 17, 2026	0.35	0.36	0.34	0.36	0.36	-	93,500
Apr 16, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	220,000
Apr 15, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	338,900
Apr 14, 2026	0.35	0.35	0.34	0.35	0.35	-	521,000
Apr 13, 2026	0.33	0.35	0.33	0.35	0.35	4.48%	1,784,400
Apr 10, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	222,900
Apr 9, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	585,000
Apr 8, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	491,700
Apr 7, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	231,500
Apr 6, 2026	0.33	0.33	0.33	0.33	0.33	-	4,520,000
Apr 3, 2026	0.33	0.33	0.33	0.33	0.33	-	26,000
Apr 2, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	15,400
Apr 1, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	183,900
Mar 31, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	284,000
Mar 30, 2026	0.33	0.33	0.33	0.33	0.33	-	30,000
Mar 27, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	295,700
Mar 26, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	206,300
Mar 25, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	100,800
Mar 24, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	177,000
Mar 19, 2026	0.33	0.33	0.33	0.33	0.33	-	61,000
Mar 18, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	246,600
Mar 17, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	201,100
Mar 16, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	182,700
Mar 13, 2026	0.33	0.34	0.33	0.34	0.34	-	227,800
Mar 12, 2026	0.34	0.34	0.33	0.34	0.34	-	138,200
Mar 11, 2026	0.34	0.34	0.32	0.34	0.34	-	223,700
Mar 10, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	100,600
Mar 9, 2026	0.33	0.33	0.32	0.33	0.33	-2.94%	53,400
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