ES Ceramics Technology Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.290	0.295	0.285	0.285	0.265	555,800
2022-05-30	0.285	0.290	0.285	0.290	0.270	327,300
2022-05-27	0.290	0.300	0.285	0.285	0.265	1,460,300
2022-05-26	0.295	0.295	0.290	0.295	0.275	508,600
2022-05-25	0.300	0.300	0.295	0.295	0.275	2,536,600
2022-05-24	0.310	0.310	0.300	0.300	0.279	2,502,300
2022-05-23	0.315	0.320	0.305	0.305	0.284	4,716,500
2022-05-20	0.305	0.320	0.305	0.315	0.293	7,244,100
2022-05-19	0.310	0.310	0.305	0.305	0.284	529,300
2022-05-18	0.320	0.320	0.305	0.315	0.293	1,827,100
2022-05-17	0.315	0.320	0.300	0.320	0.298	3,968,300
2022-05-13	0.315	0.325	0.315	0.315	0.293	344,800
2022-05-12	0.320	0.335	0.310	0.315	0.293	2,575,300
2022-05-11	0.310	0.330	0.305	0.325	0.303	4,327,800
2022-05-10	0.305	0.305	0.300	0.305	0.284	1,945,100
2022-05-09	0.320	0.325	0.305	0.305	0.284	3,042,000
2022-05-06	0.325	0.330	0.310	0.325	0.303	5,126,100
2022-05-05	0.345	0.360	0.330	0.330	0.307	8,164,400
2022-04-29	0.345	0.350	0.335	0.345	0.321	6,239,900
2022-04-28	0.350	0.350	0.345	0.345	0.321	1,238,200
2022-04-27	0.360	0.370	0.350	0.350	0.326	16,981,000
2022-04-26	0.330	0.370	0.330	0.365	0.340	15,994,300
2022-04-25	0.330	0.330	0.320	0.330	0.307	1,069,300
2022-04-22	0.330	0.335	0.325	0.335	0.312	409,600
2022-04-21	0.330	0.335	0.325	0.330	0.307	560,700
2022-04-20	0.325	0.335	0.325	0.330	0.307	657,200
2022-04-18	0.330	0.330	0.320	0.320	0.298	458,900
2022-04-15	0.330	0.330	0.310	0.325	0.303	1,469,400
2022-04-14	0.335	0.335	0.330	0.330	0.307	1,231,000
2022-04-13	0.340	0.340	0.330	0.335	0.312	1,056,300
2022-04-12	0.335	0.340	0.330	0.340	0.317	920,900
2022-04-11	0.345	0.345	0.335	0.335	0.312	1,398,800
2022-04-08	0.345	0.345	0.340	0.345	0.321	775,900
2022-04-07	0.340	0.345	0.340	0.345	0.321	950,100
2022-04-06	0.335	0.340	0.330	0.335	0.312	2,223,400
2022-04-05	0.345	0.345	0.330	0.330	0.307	2,155,200
2022-04-04	0.350	0.350	0.340	0.345	0.321	1,275,600
2022-04-01	0.340	0.355	0.340	0.345	0.321	2,494,300
2022-03-31	0.350	0.355	0.330	0.345	0.321	1,479,200
2022-03-30	0.340	0.350	0.335	0.345	0.321	699,500
2022-03-29	0.345	0.345	0.335	0.340	0.317	810,000
2022-03-28	0.350	0.355	0.330	0.345	0.321	898,800
2022-03-25	0.345	0.355	0.345	0.350	0.326	714,400
2022-03-24	0.340	0.350	0.340	0.340	0.317	352,300
2022-03-23	0.340	0.345	0.330	0.340	0.317	2,023,200
2022-03-22	0.315	0.335	0.315	0.335	0.312	1,574,400
2022-03-21	0.315	0.325	0.315	0.320	0.298	656,900
2022-03-18	0.315	0.320	0.310	0.315	0.293	284,800
2022-03-17	0.310	0.320	0.310	0.315	0.293	839,400
2022-03-16	0.300	0.310	0.300	0.305	0.284	855,800
2022-03-15	0.315	0.320	0.305	0.305	0.284	677,800
2022-03-14	0.315	0.330	0.310	0.315	0.293	1,243,000
2022-03-11	0.315	0.315	0.300	0.315	0.293	363,300
2022-03-10	0.305	0.325	0.300	0.310	0.289	768,000
2022-03-09	0.285	0.300	0.275	0.300	0.279	1,191,100
2022-03-08	0.295	0.295	0.275	0.285	0.265	1,293,000
2022-03-07	0.315	0.315	0.280	0.300	0.279	2,137,800
2022-03-04	0.330	0.330	0.310	0.320	0.298	1,204,100
2022-03-03	0.335	0.335	0.320	0.330	0.307	539,300
2022-03-02	0.340	0.340	0.325	0.335	0.312	917,200

← NewerPage 19 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0050 MYR
2024-05-30	0.0050 MYR
2021-05-10	0.0400 MYR
2020-09-09	0.0100 MYR
2019-09-27	0.0060 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.