Bursa Malaysia · 3557 · stock

EcoFirst Consolidated Bhd (3557) stock price history

Every Bursa Malaysia trading session of EcoFirst Consolidated Bhd from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3557 data, free keyYear by year table

3557 adjusted close, 2000 to 2026

3557EcoFirst Consolidated Bhd
MYR 0.3300-9.6% over one year
20052010201520202025
MYR 1.26
All time high, 2000
MYR 0.3650
52 week high, MYR 0.2750 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

3557 key facts

  • EcoFirst Consolidated Bhd (3557) closed at MYR 0.3300 on Sep 28, 2026 on Bursa Malaysia.
  • 3557's all time high close is MYR 1.26, set on Feb 24, 2000; its all time low close is MYR 0.0800 on Sep 29, 2009.
  • 3557's 52 week range is MYR 0.2750 to MYR 0.3650.
  • 3557 returned -9.6% over the year to Sep 28, 2026 and -15.4% over five years.
  • Over ten years 3557 returned +25%, +2.2% a year compounded.
  • 3557's deepest drawdown was -93.7% from Feb 24, 2000 to Sep 29, 2009.
  • DataCedar holds 6,679 daily sessions of 3557 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3557 price chart, 2000 to 2026

3557 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0800MYR 0.1899MYR 0.4508MYR 1.07200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3557 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.7%
3 months-5.7%
6 months+1.5%
Year to date+1.5%
1 year-9.6%
3 years-2.9%
5 years-15.4%
10 years+24.5%
Since Jan 3, 2000-62.7%
Compound annual growth, 26.7 years-3.6%

3557 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.26 on Feb 24, 2000
All time low close
MYR 0.0800 on Sep 29, 2009
52 week high
MYR 0.3650 on Sep 29, 2025
52 week low
MYR 0.2750 on Nov 27, 2025
Deepest drawdown
-93.7% from Feb 24, 2000 to Sep 29, 2009, not yet recovered
Best single session
+27.3% on Jul 28, 2010
Worst single session
-46.2% on May 27, 2005
Volatility, 1 year annualised
49.3%
Sessions closing higher, 1 year
33%
Best calendar year
2013, +45%
Worst calendar year
2005, -64%

3557 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3300MYR 0.3650MYR 0.3100MYR 0.33000.0%138.7M184
2025MYR 0.3700MYR 0.4100MYR 0.2750MYR 0.3300-12.0%172.2M244
2024MYR 0.3500MYR 0.4100MYR 0.3100MYR 0.3750+7.1%177.2M247
2023MYR 0.3450MYR 0.3750MYR 0.3000MYR 0.35000.0%242.2M244
2022MYR 0.3850MYR 0.6250MYR 0.3350MYR 0.3500-9.1%744.3M243
2021MYR 0.3900MYR 0.4700MYR 0.3450MYR 0.3850-3.8%216.9M245
2020MYR 0.3500MYR 0.4250MYR 0.2950MYR 0.4000+14.3%99M247
2019MYR 0.3050MYR 0.3600MYR 0.2900MYR 0.3500+12.9%128.1M246
2018MYR 0.3000MYR 0.3250MYR 0.2800MYR 0.3100+1.6%98.2M243
2017MYR 0.2700MYR 0.3250MYR 0.2550MYR 0.3050+13.0%227.2M253
2016MYR 0.2500MYR 0.2800MYR 0.2250MYR 0.2700+5.9%193.7M250
2015MYR 0.2950MYR 0.3750MYR 0.2100MYR 0.2550-15.0%505M246
2014MYR 0.2250MYR 0.4100MYR 0.2200MYR 0.3000+33.3%664.6M247
2013MYR 0.1500MYR 0.2450MYR 0.1350MYR 0.2250+45.2%467.7M246
2012MYR 0.2000MYR 0.3400MYR 0.1400MYR 0.1550-24.4%468M245
2011MYR 0.1400MYR 0.2450MYR 0.1050MYR 0.2050+41.4%245.7M244
2010MYR 0.0950MYR 0.1700MYR 0.0800MYR 0.1450+45.0%156.7M249
2009MYR 0.1250MYR 0.1800MYR 0.0800MYR 0.1000-23.1%152.9M248
2008MYR 0.1350MYR 0.1600MYR 0.1000MYR 0.1300-7.1%97.2M248
2007MYR 0.1350MYR 0.2700MYR 0.1050MYR 0.1400+3.7%578.9M249
2006MYR 0.1000MYR 0.1700MYR 0.0950MYR 0.1350+35.0%349.2M259
2005MYR 0.2700MYR 0.2850MYR 0.0850MYR 0.1000-63.6%833.5M247
2004MYR 0.5000MYR 0.5350MYR 0.2700MYR 0.2750-45.0%615.5M262
2003MYR 0.3700MYR 0.6300MYR 0.3300MYR 0.5000+35.1%626.8M261
2002MYR 0.4850MYR 0.6850MYR 0.3450MYR 0.3700-23.7%231.2M261
2001MYR 0.4550MYR 0.6100MYR 0.3550MYR 0.4850+6.6%100.2M261
2000MYR 0.8550MYR 1.30MYR 0.4150MYR 0.4550n/a260M260

3557 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3300-5.7%
August 2026MYR 0.3500+1.4%
July 2026MYR 0.3450+3.0%
June 2026MYR 0.3350-5.6%
May 2026MYR 0.3550-1.4%
April 2026MYR 0.3600+9.1%
March 2026MYR 0.3300-4.3%
February 2026MYR 0.3450+4.5%
January 2026MYR 0.33000.0%
December 2025MYR 0.3300+15.8%
November 2025MYR 0.2850-14.9%
October 2025MYR 0.3350-6.9%

About the 3557 data

Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3557/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3417 Eastern & Oriental Berhad
  • 3441 Johan Holdings Berhad
  • 3476 Keck Seng (Malaysia) Berhad
  • 3514 Marco Holdings Berhad
  • 3565 WCE Holdings Berhad
  • 3573 Lien Hoe Corporation Berhad
  • 3611 Paragon Globe Berhad
  • 3662 Malayan Flour Mills Berhad

Common questions

3557 share price history

Start with any symbol.

Start free