EcoFirst Consolidated Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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