EcoFirst Consolidated Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	296,000
Jun 8, 2026	0.34	0.36	0.33	0.34	0.34	-1.47%	777,500
Jun 5, 2026	0.34	0.36	0.34	0.34	0.34	-1.45%	344,400
Jun 4, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	1,015,100
Jun 3, 2026	0.36	0.36	0.35	0.36	0.36	-	44,500
May 29, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	16,000
May 28, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	334,900
May 26, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	394,600
May 25, 2026	0.35	0.36	0.35	0.36	0.36	-	509,100
May 22, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	217,000
May 21, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	133,500
May 20, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	137,500
May 19, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	2,754,000
May 18, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	28,000
May 15, 2026	0.36	0.36	0.36	0.36	0.36	-	1,485,800
May 14, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	124,000
May 13, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	91,500
May 12, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	3,418,400
May 11, 2026	0.35	0.36	0.35	0.35	0.35	-2.82%	3,036,600
May 8, 2026	0.35	0.36	0.35	0.36	0.36	-	202,700
May 7, 2026	0.36	0.36	0.36	0.36	0.36	-	18,100
May 6, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,920,300
May 5, 2026	0.36	0.36	0.35	0.36	0.36	-	3,209,900
May 4, 2026	0.36	0.36	0.36	0.36	0.36	-	176,500
Apr 30, 2026	0.36	0.36	0.35	0.36	0.36	-	92,100
Apr 29, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	1,548,000
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