ES Ceramics Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.340	0.355	0.340	0.340	0.317	609,200
2022-02-28	0.340	0.345	0.335	0.335	0.312	556,100
2022-02-25	0.345	0.345	0.340	0.340	0.317	830,300
2022-02-24	0.355	0.355	0.330	0.340	0.317	3,637,800
2022-02-23	0.360	0.370	0.355	0.355	0.331	1,570,600
2022-02-22	0.370	0.370	0.355	0.360	0.335	2,703,500
2022-02-21	0.380	0.380	0.365	0.370	0.345	2,907,900
2022-02-18	0.380	0.385	0.380	0.380	0.354	822,000
2022-02-17	0.385	0.390	0.375	0.380	0.354	1,091,600
2022-02-16	0.380	0.385	0.380	0.385	0.359	346,800
2022-02-15	0.380	0.390	0.380	0.380	0.354	1,167,900
2022-02-14	0.385	0.390	0.380	0.380	0.354	1,055,900
2022-02-11	0.390	0.390	0.385	0.390	0.363	474,600
2022-02-10	0.400	0.400	0.385	0.390	0.363	1,556,600
2022-02-09	0.400	0.400	0.390	0.400	0.373	804,000
2022-02-08	0.410	0.410	0.390	0.400	0.373	1,969,800
2022-02-07	0.400	0.415	0.400	0.410	0.382	4,527,800
2022-02-04	0.380	0.395	0.380	0.395	0.368	394,800
2022-02-03	0.380	0.390	0.380	0.390	0.363	188,200
2022-01-31	0.380	0.385	0.375	0.385	0.359	128,100
2022-01-28	0.380	0.385	0.365	0.380	0.354	793,300
2022-01-27	0.385	0.390	0.375	0.385	0.359	709,200
2022-01-26	0.380	0.395	0.375	0.385	0.359	1,186,200
2022-01-25	0.385	0.385	0.375	0.380	0.354	803,800
2022-01-24	0.385	0.405	0.375	0.380	0.354	5,910,800
2022-01-21	0.355	0.365	0.350	0.360	0.335	1,050,800
2022-01-20	0.355	0.360	0.355	0.360	0.335	1,276,200
2022-01-19	0.370	0.370	0.355	0.360	0.335	1,765,500
2022-01-17	0.385	0.385	0.370	0.375	0.349	2,065,600
2022-01-14	0.385	0.390	0.385	0.390	0.363	365,200
2022-01-13	0.385	0.395	0.385	0.395	0.368	517,200
2022-01-12	0.390	0.395	0.385	0.395	0.368	1,527,000
2022-01-11	0.400	0.400	0.390	0.390	0.363	645,500
2022-01-10	0.395	0.405	0.395	0.400	0.373	1,137,900
2022-01-07	0.395	0.400	0.395	0.395	0.368	231,100
2022-01-06	0.400	0.405	0.395	0.395	0.368	1,701,800
2022-01-05	0.390	0.400	0.390	0.400	0.373	801,600
2022-01-04	0.390	0.390	0.380	0.390	0.363	1,192,100
2022-01-03	0.400	0.400	0.390	0.390	0.363	330,600
2021-12-31	0.395	0.400	0.390	0.400	0.373	423,100
2021-12-30	0.395	0.400	0.390	0.400	0.373	508,200
2021-12-29	0.395	0.400	0.390	0.400	0.373	1,128,900
2021-12-28	0.400	0.400	0.395	0.395	0.368	390,700
2021-12-27	0.400	0.410	0.400	0.405	0.377	986,100
2021-12-24	0.395	0.400	0.395	0.400	0.373	553,000
2021-12-23	0.395	0.400	0.390	0.395	0.368	576,900
2021-12-22	0.395	0.405	0.395	0.395	0.368	561,000
2021-12-21	0.400	0.400	0.395	0.395	0.368	489,200
2021-12-20	0.405	0.415	0.400	0.410	0.382	914,900
2021-12-17	0.400	0.420	0.400	0.405	0.377	2,369,200
2021-12-16	0.400	0.400	0.390	0.400	0.373	451,200
2021-12-15	0.395	0.405	0.390	0.400	0.373	717,200
2021-12-14	0.400	0.410	0.395	0.395	0.368	644,900
2021-12-13	0.400	0.405	0.390	0.400	0.373	802,100
2021-12-10	0.400	0.415	0.390	0.400	0.373	1,825,100
2021-12-09	0.405	0.405	0.395	0.400	0.373	722,800
2021-12-08	0.400	0.405	0.395	0.405	0.377	1,064,400
2021-12-07	0.410	0.410	0.395	0.400	0.373	1,288,600
2021-12-06	0.415	0.415	0.400	0.405	0.377	3,041,500
2021-12-02	0.425	0.435	0.410	0.415	0.387	2,936,700

← NewerPage 20 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.