EcoFirst Consolidated Bhd (KLSE:ECOFIRS)
Malaysia
· Delayed Price · Currency is MYR 0.3650
0.00 (0.00%)
At close: Sep 26, 2025
EcoFirst Consolidated Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 104,000 |
| Sep 25, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 89,000 |
| Sep 24, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -1.35% | 847,500 |
| Sep 23, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.33% | 1,705,700 |
| Sep 22, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -2.60% | 566,700 |
| Sep 19, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 328,700 |
| Sep 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 96,500 |
| Sep 17, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 387,600 |
| Sep 12, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 184,100 |
| Sep 11, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 355,600 |
| Sep 10, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 707,800 |
| Sep 9, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 147,000 |
| Sep 8, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 124,700 |
| Sep 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 77,800 |
| Sep 3, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.80% | 476,400 |
| Sep 2, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 38,100 |
| Aug 29, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 85,900 |
| Aug 28, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 186,100 |
| Aug 27, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 47,100 |
| Aug 26, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 33,700 |
| Aug 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 86,700 |
| Aug 22, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 118,600 |
| Aug 21, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 54,100 |
| Aug 20, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 908,500 |
| Aug 19, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 709,200 |
| Aug 18, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 71,400 |
| Aug 15, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 137,600 |
| Aug 14, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 177,000 |
| Aug 13, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | - | 153,900 |
| Aug 12, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 464,200 |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 512,700 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 423,100 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 503,000 |
| Aug 6, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -2.47% | 774,600 |
| Aug 5, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 1,163,400 |
| Aug 4, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 480,400 |
| Aug 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 147,500 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 330,500 |
| Jul 30, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 142,700 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,037,300 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 405,700 |
| Jul 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 704,200 |
| Jul 24, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 841,700 |
| Jul 23, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 924,800 |
| Jul 22, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 600,300 |
| Jul 21, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 612,400 |
| Jul 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 52,300 |
| Jul 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 193,000 |
| Jul 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 592,800 |
| Jul 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 586,700 |