EcoFirst Consolidated Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	124,700
Sep 4, 2025	0.38	0.38	0.38	0.38	0.38	-	77,800
Sep 3, 2025	0.39	0.39	0.38	0.38	0.38	-3.80%	476,400
Sep 2, 2025	0.39	0.40	0.39	0.40	0.40	-	38,100
Aug 29, 2025	0.39	0.40	0.39	0.40	0.40	2.60%	85,900
Aug 28, 2025	0.39	0.40	0.39	0.39	0.39	-2.53%	186,100
Aug 27, 2025	0.39	0.40	0.39	0.40	0.40	-	47,100
Aug 26, 2025	0.40	0.40	0.39	0.40	0.40	-	33,700
Aug 25, 2025	0.39	0.40	0.39	0.40	0.40	-	86,700
Aug 22, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	118,600
Aug 21, 2025	0.39	0.40	0.39	0.39	0.39	-	54,100
Aug 20, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	908,500
Aug 19, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	709,200
Aug 18, 2025	0.40	0.40	0.39	0.40	0.40	-	71,400
Aug 15, 2025	0.39	0.40	0.39	0.40	0.40	-	137,600
Aug 14, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	177,000
Aug 13, 2025	0.39	0.39	0.37	0.39	0.39	-	153,900
Aug 12, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	464,200
Aug 11, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	512,700
Aug 8, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	423,100
Aug 7, 2025	0.40	0.40	0.40	0.40	0.40	-	503,000
Aug 6, 2025	0.40	0.40	0.39	0.40	0.40	-2.47%	774,600
Aug 5, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	1,163,400
Aug 4, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	480,400
Aug 1, 2025	0.40	0.40	0.40	0.40	0.40	-	147,500
Jul 31, 2025	0.40	0.40	0.39	0.40	0.40	-	330,500
Jul 30, 2025	0.40	0.40	0.39	0.40	0.40	-	142,700
Jul 29, 2025	0.40	0.40	0.40	0.40	0.40	-	1,037,300
Jul 28, 2025	0.40	0.40	0.39	0.40	0.40	-	405,700
Jul 25, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	704,200
Jul 24, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	841,700
Jul 23, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	924,800
Jul 22, 2025	0.39	0.39	0.38	0.39	0.39	-	600,300
Jul 21, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	612,400
Jul 18, 2025	0.38	0.38	0.38	0.38	0.38	-	52,300
Jul 17, 2025	0.38	0.38	0.38	0.38	0.38	-	193,000
Jul 16, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	592,800
Jul 15, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	586,700
Jul 14, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	438,700
Jul 11, 2025	0.38	0.38	0.37	0.38	0.38	4.11%	76,300
Jul 10, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	220,700
Jul 9, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	267,300
Jul 8, 2025	0.37	0.38	0.37	0.38	0.38	-	72,200
Jul 7, 2025	0.38	0.38	0.37	0.38	0.38	-	169,200
Jul 4, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	257,800
Jul 3, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	144,400
Jul 2, 2025	0.36	0.38	0.36	0.38	0.38	5.63%	511,500
Jul 1, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	633,300
Jun 30, 2025	0.35	0.35	0.35	0.35	0.35	-	197,600
Jun 26, 2025	0.35	0.35	0.35	0.35	0.35	-	145,200