EcoFirst Consolidated Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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