EcoFirst Consolidated Bhd (3557) Historical Prices

Time Period

Events

MY:3557 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	1,548,800	0.82
Nov 10, 2026	0.33	0.34	0.33	0.34	0.34	+1.52%	3,297,900	1.78
Nov 09, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	0	0.00
Nov 06, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	1,246,500	0.66
Nov 05, 2026	0.32	0.33	0.32	0.33	0.33	+3.13%	1,845,600	0.99
Nov 04, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	1,486,800	0.81
Nov 03, 2026	0.32	0.33	0.32	0.33	0.33	0.00%	2,322,200	1.28
Nov 02, 2026	0.32	0.33	0.32	0.33	0.33	+1.56%	1,821,400	1.02
Oct 30, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	1,023,300	0.58
Oct 29, 2026	0.32	0.33	0.32	0.33	0.33	+1.56%	2,482,200	1.43
Oct 28, 2026	0.32	0.32	0.32	0.32	0.32	+1.59%	1,645,500	0.95
Oct 27, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	1,389,500	0.81
Oct 26, 2026	0.32	0.32	0.32	0.32	0.32	+1.59%	120,000	0.07
Oct 23, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	853,700	0.50
Oct 22, 2026	0.32	0.33	0.31	0.33	0.33	+3.13%	5,415,300	3.31
Oct 21, 2026	0.31	0.32	0.31	0.32	0.32	+1.59%	1,188,000	0.73
Oct 20, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	1,028,400	0.64
Oct 19, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	2,178,500	1.38
Oct 16, 2026	0.31	0.33	0.31	0.32	0.32	+1.59%	3,159,500	2.05
Oct 15, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	1,724,600	1.14
Oct 14, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	1,417,000	0.94
Oct 13, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	617,800	0.41
Oct 12, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	1,220,100	0.82
Oct 09, 2026	0.32	0.33	0.32	0.33	0.33	+1.54%	1,097,400	0.75
Oct 08, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	57,800	0.04
Oct 07, 2026	0.32	0.33	0.32	0.33	0.33	+3.13%	879,400	0.60
Oct 06, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	2,039,600	1.41
Oct 05, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	875,800	0.61
Oct 02, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	2,108,700	1.48
Oct 01, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,790,900	1.28
Sep 30, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	190,600	0.14
Sep 29, 2026	0.33	0.35	0.33	0.34	0.34	+3.03%	1,612,400	1.17
Sep 28, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	239,500	0.17
Sep 25, 2026	0.32	0.34	0.32	0.33	0.33	+3.13%	3,083,000	2.32
Sep 24, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	4,260,200	3.37
Sep 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	841,700	0.67
Sep 22, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	1,035,100	0.83
Sep 21, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	1,860,000	1.51
Sep 18, 2026	0.34	0.35	0.33	0.35	0.35	0.00%	3,660,800	3.12
Sep 17, 2026	0.33	0.35	0.33	0.35	0.35	+4.55%	6,378,300	5.93
Sep 16, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	0	0.00
Sep 15, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	622,000	0.58
Sep 14, 2026	0.33	0.35	0.33	0.33	0.33	0.00%	8,562,400	9.20
Sep 11, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	1,318,400	1.45
Sep 10, 2026	0.33	0.35	0.33	0.35	0.35	+2.99%	1,320,600	1.48
Sep 09, 2026	0.34	0.34	0.32	0.34	0.34	-2.90%	3,137,100	3.71
Sep 08, 2026	0.33	0.35	0.33	0.35	0.35	+6.15%	1,224,900	1.47
Sep 07, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	703,300	0.84
Sep 04, 2026	0.34	0.35	0.33	0.34	0.34	0.00%	3,705,400	4.73
Sep 03, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	540,000	0.69

EcoFirst Consolidated Bhd historical prices

EcoFirst Consolidated Bhd (3557) Historical Prices

Become an Expert with TipRanks Premium