EcoFirst Consolidated Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.34	0.35	0.34	0.35	0.35	-	147,200
Jul 7, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	1,519,000
Jul 6, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	136,400
Jul 3, 2026	0.34	0.35	0.34	0.35	0.35	-	229,100
Jul 2, 2026	0.33	0.35	0.33	0.35	0.35	1.47%	176,400
Jul 1, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	340,900
Jun 30, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	84,300
Jun 29, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	178,400
Jun 26, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	259,500
Jun 25, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	241,900
Jun 24, 2026	0.34	0.35	0.34	0.35	0.35	-1.41%	1,004,700
Jun 23, 2026	0.34	0.36	0.34	0.36	0.36	-1.39%	98,300
Jun 22, 2026	0.34	0.36	0.33	0.36	0.36	2.86%	283,300
Jun 19, 2026	0.34	0.35	0.34	0.35	0.35	-1.41%	15,100
Jun 18, 2026	0.34	0.36	0.34	0.36	0.36	-	17,000
Jun 16, 2026	0.34	0.36	0.34	0.36	0.36	-	28,100
Jun 15, 2026	0.36	0.36	0.36	0.36	0.36	-	42,000
Jun 12, 2026	0.33	0.36	0.32	0.36	0.36	9.23%	414,900
Jun 11, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	406,900
Jun 10, 2026	0.35	0.35	0.31	0.31	0.31	-13.89%	977,100
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