Yahoo

Mail

Singapore markets close in 48 minutes

Straits Times Index
3,299.03
+2.14(+0.06%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,461.05
+253.92(+1.39%)
FTSE 100
8,195.63
+23.48(+0.29%)
Bitcoin USD
59,275.18
+1,518.53(+2.63%)
CMC Crypto 200
1,289.73
+12.75(+1.00%)

EcoFirst Consolidated Bhd (3557.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3900

-0.0050

(-1.27%)

As of 03:19PM MYT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.3900	0.3950	0.3900	0.3900	0.3900	115,100
02 May 2024	0.3900	0.3950	0.3850	0.3950	0.3950	565,500
30 Apr 2024	0.3900	0.3950	0.3850	0.3950	0.3950	1,061,800
29 Apr 2024	0.3850	0.3950	0.3850	0.3950	0.3950	633,200
26 Apr 2024	0.3850	0.3900	0.3800	0.3850	0.3850	803,700
25 Apr 2024	0.3850	0.3900	0.3850	0.3900	0.3900	396,500
24 Apr 2024	0.3850	0.3900	0.3800	0.3900	0.3900	446,500
23 Apr 2024	0.3850	0.3900	0.3800	0.3900	0.3900	745,700
22 Apr 2024	0.3700	0.3850	0.3650	0.3850	0.3850	610,400
19 Apr 2024	0.3700	0.3700	0.3650	0.3700	0.3700	678,200
18 Apr 2024	0.3650	0.3700	0.3650	0.3700	0.3700	242,200
17 Apr 2024	0.3700	0.3700	0.3550	0.3650	0.3650	1,865,100
16 Apr 2024	0.3600	0.3700	0.3550	0.3700	0.3700	952,200
15 Apr 2024	0.3650	0.3650	0.3550	0.3650	0.3650	997,000
12 Apr 2024	0.3700	0.3700	0.3600	0.3650	0.3650	775,000
09 Apr 2024	0.3600	0.3650	0.3550	0.3650	0.3650	1,306,000
08 Apr 2024	0.3500	0.3600	0.3500	0.3600	0.3600	568,400
05 Apr 2024	0.3450	0.3550	0.3450	0.3550	0.3550	631,900
04 Apr 2024	0.3450	0.3500	0.3450	0.3500	0.3500	321,200
03 Apr 2024	0.3450	0.3550	0.3400	0.3450	0.3450	1,380,600
02 Apr 2024	0.3450	0.3550	0.3450	0.3500	0.3500	2,081,100
01 Apr 2024	0.3500	0.3550	0.3450	0.3500	0.3500	807,500
29 Mar 2024	0.3550	0.3550	0.3500	0.3500	0.3500	326,900
27 Mar 2024	0.3550	0.3600	0.3500	0.3600	0.3600	1,175,500
26 Mar 2024	0.3550	0.3550	0.3500	0.3550	0.3550	584,200
25 Mar 2024	0.3500	0.3550	0.3500	0.3550	0.3550	618,100
22 Mar 2024	0.3500	0.3550	0.3450	0.3500	0.3500	635,900
21 Mar 2024	0.3500	0.3550	0.3500	0.3500	0.3500	229,300
20 Mar 2024	0.3450	0.3550	0.3450	0.3550	0.3550	215,100
19 Mar 2024	0.3450	0.3500	0.3450	0.3500	0.3500	249,000
18 Mar 2024	0.3400	0.3450	0.3400	0.3450	0.3450	407,700
15 Mar 2024	0.3400	0.3450	0.3400	0.3400	0.3400	424,300
14 Mar 2024	0.3400	0.3450	0.3400	0.3450	0.3450	196,000
13 Mar 2024	0.3400	0.3450	0.3350	0.3400	0.3400	454,500
12 Mar 2024	0.3400	0.3400	0.3350	0.3400	0.3400	661,000
11 Mar 2024	0.3400	0.3400	0.3350	0.3400	0.3400	593,000
08 Mar 2024	0.3350	0.3400	0.3350	0.3400	0.3400	583,600
07 Mar 2024	0.3400	0.3400	0.3300	0.3350	0.3350	959,300
06 Mar 2024	0.3350	0.3400	0.3350	0.3400	0.3400	1,133,600
05 Mar 2024	0.3350	0.3400	0.3300	0.3350	0.3350	1,035,600
04 Mar 2024	0.3400	0.3400	0.3350	0.3400	0.3400	226,000
01 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	42,600
29 Feb 2024	0.3350	0.3400	0.3350	0.3400	0.3400	679,000
28 Feb 2024	0.3300	0.3400	0.3300	0.3400	0.3400	955,500
27 Feb 2024	0.3300	0.3350	0.3300	0.3350	0.3350	108,100
26 Feb 2024	0.3300	0.3350	0.3300	0.3300	0.3300	597,400
23 Feb 2024	0.3300	0.3350	0.3300	0.3350	0.3350	190,100
22 Feb 2024	0.3350	0.3350	0.3300	0.3350	0.3350	697,500
21 Feb 2024	0.3350	0.3400	0.3350	0.3400	0.3400	695,700
20 Feb 2024	0.3350	0.3400	0.3350	0.3350	0.3350	737,500
19 Feb 2024	0.3250	0.3400	0.3250	0.3400	0.3400	567,300
16 Feb 2024	0.3250	0.3350	0.3250	0.3300	0.3300	514,300
15 Feb 2024	0.3250	0.3300	0.3250	0.3300	0.3300	596,800
14 Feb 2024	0.3300	0.3300	0.3250	0.3300	0.3300	673,000
13 Feb 2024	0.3300	0.3350	0.3250	0.3300	0.3300	1,065,600
09 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	605,800
08 Feb 2024	0.3400	0.3400	0.3250	0.3300	0.3300	1,131,100
07 Feb 2024	0.3300	0.3400	0.3250	0.3400	0.3400	3,457,900
06 Feb 2024	0.3250	0.3350	0.3200	0.3300	0.3300	908,600
05 Feb 2024	0.3250	0.3300	0.3200	0.3250	0.3250	1,153,300
02 Feb 2024	0.3250	0.3300	0.3250	0.3300	0.3300	300,100
31 Jan 2024	0.3400	0.3400	0.3250	0.3300	0.3300	1,731,500
30 Jan 2024	0.3250	0.3400	0.3250	0.3400	0.3400	1,964,300
29 Jan 2024	0.3200	0.3300	0.3100	0.3300	0.3300	1,925,200
26 Jan 2024	0.3300	0.3350	0.3150	0.3150	0.3150	3,497,500
24 Jan 2024	0.3300	0.3300	0.3150	0.3300	0.3300	3,146,600
23 Jan 2024	0.3250	0.3400	0.3250	0.3400	0.3400	1,591,100
22 Jan 2024	0.3300	0.3300	0.3200	0.3200	0.3200	1,161,400
19 Jan 2024	0.3200	0.3400	0.3200	0.3350	0.3350	722,700
18 Jan 2024	0.3400	0.3400	0.3150	0.3300	0.3300	4,293,500
17 Jan 2024	0.3400	0.3450	0.3400	0.3450	0.3450	369,300
16 Jan 2024	0.3450	0.3450	0.3400	0.3450	0.3450	2,674,700
15 Jan 2024	0.3450	0.3500	0.3400	0.3450	0.3450	751,100
12 Jan 2024	0.3450	0.3500	0.3400	0.3450	0.3450	973,500
11 Jan 2024	0.3450	0.3500	0.3450	0.3450	0.3450	413,100
10 Jan 2024	0.3450	0.3500	0.3450	0.3500	0.3500	246,800
09 Jan 2024	0.3450	0.3500	0.3450	0.3450	0.3450	1,801,500
08 Jan 2024	0.3500	0.3500	0.3450	0.3500	0.3500	442,100
05 Jan 2024	0.3450	0.3500	0.3400	0.3500	0.3500	411,200
04 Jan 2024	0.3450	0.3450	0.3400	0.3450	0.3450	1,274,800
03 Jan 2024	0.3450	0.3450	0.3400	0.3450	0.3450	974,500
02 Jan 2024	0.3500	0.3500	0.3400	0.3450	0.3450	1,797,800
29 Dec 2023	0.3450	0.3500	0.3450	0.3500	0.3500	76,600
28 Dec 2023	0.3500	0.3500	0.3450	0.3500	0.3500	173,600
27 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	43,000
26 Dec 2023	0.3500	0.3500	0.3450	0.3500	0.3500	66,400
22 Dec 2023	0.3450	0.3500	0.3450	0.3500	0.3500	358,600
21 Dec 2023	0.3450	0.3500	0.3450	0.3500	0.3500	4,174,800
20 Dec 2023	0.3450	0.3500	0.3450	0.3500	0.3500	4,437,000
19 Dec 2023	0.3500	0.3500	0.3450	0.3500	0.3500	4,231,100
18 Dec 2023	0.3450	0.3500	0.3450	0.3500	0.3500	5,346,900
15 Dec 2023	0.3450	0.3500	0.3450	0.3450	0.3450	4,835,600
14 Dec 2023	0.3550	0.3550	0.3450	0.3500	0.3500	5,175,400
13 Dec 2023	0.3500	0.3550	0.3450	0.3550	0.3550	4,275,000
12 Dec 2023	0.3500	0.3550	0.3450	0.3550	0.3550	4,374,500
11 Dec 2023	0.3500	0.3550	0.3450	0.3500	0.3500	4,614,900
08 Dec 2023	0.3450	0.3550	0.3450	0.3550	0.3550	4,219,400
07 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	4,341,400
06 Dec 2023	0.3500	0.3550	0.3500	0.3550	0.3550	4,263,000
05 Dec 2023	0.3500	0.3550	0.3450	0.3500	0.3500	253,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,299.03+2.14(+0.06%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,461.05+253.92(+1.39%)

FTSE 1008,195.63+23.48(+0.29%)

Bitcoin USD59,275.18+1,518.53(+2.63%)

CMC Crypto 2001,289.73+12.75(+1.00%)

EcoFirst Consolidated Bhd (3557.KL)

Straits Times Index
3,299.03
+2.14(+0.06%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,461.05
+253.92(+1.39%)

FTSE 100
8,195.63
+23.48(+0.29%)

Bitcoin USD
59,275.18
+1,518.53(+2.63%)

CMC Crypto 200
1,289.73
+12.75(+1.00%)