EcoFirst Consolidated Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	1,860,000
Sep 18, 2026	0.34	0.35	0.33	0.35	0.35	-	3,660,800
Sep 17, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	6,378,300
Sep 15, 2026	0.33	0.33	0.33	0.33	0.33	-	622,000
Sep 14, 2026	0.33	0.35	0.33	0.33	0.33	-	8,562,400
Sep 11, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	1,318,400
Sep 10, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	1,320,600
Sep 9, 2026	0.34	0.34	0.32	0.34	0.34	-2.90%	3,137,100
Sep 8, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	1,224,900
Sep 7, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	703,300
Sep 4, 2026	0.34	0.35	0.33	0.34	0.34	-	3,705,400
Sep 3, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	540,000
Sep 2, 2026	0.33	0.35	0.32	0.35	0.35	6.06%	4,540,400
Sep 1, 2026	0.35	0.35	0.32	0.33	0.33	-5.71%	8,017,900
Aug 28, 2026	0.35	0.35	0.34	0.35	0.35	-	7,266,100
Aug 27, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	4,271,700
Aug 26, 2026	0.34	0.35	0.34	0.35	0.35	-	20,500
Aug 24, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	1,998,300
Aug 21, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	128,000
Aug 20, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	593,600
Aug 19, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	103,400
Aug 18, 2026	0.35	0.35	0.34	0.34	0.34	-	470,000
Aug 17, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	1,543,000
Aug 14, 2026	0.34	0.35	0.34	0.35	0.35	-	22,700
Aug 13, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	155,000
Aug 12, 2026	0.35	0.36	0.35	0.35	0.35	-	3,192,800
Aug 11, 2026	0.35	0.35	0.34	0.35	0.35	-	224,500
Aug 10, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	740,000
Aug 7, 2026	0.34	0.35	0.34	0.34	0.34	-	252,600
Aug 6, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	204,600
Aug 5, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	50,000
Aug 4, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	96,000
Aug 3, 2026	0.34	0.35	0.34	0.35	0.35	-	208,500
Jul 31, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	2,081,500
Jul 30, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	41,200
Jul 29, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	548,100
Jul 28, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	114,200
Jul 27, 2026	0.35	0.36	0.34	0.35	0.35	1.47%	654,000
Jul 24, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	20,500
Jul 23, 2026	0.34	0.35	0.34	0.35	0.35	-	67,000
Jul 22, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	509,000
Jul 21, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	732,500
Jul 20, 2026	0.34	0.36	0.34	0.35	0.35	-	65,200
Jul 17, 2026	0.35	0.35	0.34	0.35	0.35	-	1,003,000
Jul 16, 2026	0.34	0.35	0.34	0.35	0.35	-	17,900
Jul 15, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	703,200
Jul 14, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	91,400
Jul 13, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	246,300
Jul 10, 2026	0.34	0.35	0.33	0.34	0.34	-2.86%	314,500
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	-	634,800