EcoFirst Consolidated Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	0.30	0.31	0.29	0.30	0.30	-3.28%	2,198,600
Nov 4, 2025	0.33	0.33	0.30	0.31	0.31	-8.96%	2,904,600
Nov 3, 2025	0.33	0.34	0.33	0.34	0.34	-	250,700
Oct 31, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	343,400
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	34,900
Oct 29, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	1,115,500
Oct 28, 2025	0.35	0.35	0.35	0.35	0.35	-	736,700
Oct 27, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	1,175,600
Oct 24, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	358,900
Oct 23, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	348,900
Oct 22, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	226,700
Oct 21, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	90,900
Oct 17, 2025	0.35	0.36	0.35	0.35	0.35	-	331,700
Oct 16, 2025	0.35	0.36	0.35	0.35	0.35	-	488,900
Oct 15, 2025	0.35	0.36	0.35	0.35	0.35	-	421,200
Oct 14, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	486,900
Oct 13, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	165,100
Oct 10, 2025	0.36	0.36	0.35	0.35	0.35	-	346,300
Oct 9, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	659,600
Oct 8, 2025	0.36	0.36	0.36	0.36	0.36	-	95,500
Oct 7, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	673,600
Oct 6, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	600,300
Oct 3, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	1,730,300
Oct 2, 2025	0.36	0.37	0.36	0.37	0.37	-	105,500
Oct 1, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	225,400
Sep 30, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	2,082,300
Sep 29, 2025	0.37	0.37	0.36	0.37	0.37	-	100,600
Sep 26, 2025	0.36	0.37	0.36	0.37	0.37	-	104,000