ES Ceramics Technology Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.445	0.450	0.415	0.420	0.391	2,848,900
2021-11-30	0.455	0.460	0.430	0.435	0.405	6,859,500
2021-11-29	0.440	0.500	0.440	0.460	0.428	29,600,600
2021-11-26	0.405	0.450	0.400	0.435	0.405	6,294,100
2021-11-25	0.415	0.415	0.400	0.405	0.377	939,800
2021-11-24	0.420	0.430	0.415	0.415	0.387	728,400
2021-11-23	0.435	0.435	0.420	0.425	0.396	1,422,700
2021-11-22	0.435	0.435	0.425	0.430	0.401	693,200
2021-11-19	0.440	0.440	0.430	0.435	0.405	890,200
2021-11-18	0.450	0.455	0.435	0.440	0.410	1,750,700
2021-11-17	0.435	0.450	0.430	0.450	0.419	957,000
2021-11-16	0.450	0.450	0.430	0.435	0.405	1,098,800
2021-11-15	0.435	0.465	0.435	0.450	0.419	3,763,000
2021-11-12	0.425	0.450	0.425	0.440	0.410	1,796,400
2021-11-11	0.435	0.435	0.425	0.430	0.401	883,000
2021-11-10	0.450	0.450	0.435	0.435	0.405	1,603,600
2021-11-09	0.455	0.460	0.440	0.450	0.419	1,143,300
2021-11-08	0.435	0.455	0.430	0.455	0.424	5,489,700
2021-11-05	0.430	0.435	0.425	0.435	0.405	1,962,500
2021-11-03	0.425	0.435	0.425	0.430	0.401	2,155,600
2021-11-02	0.405	0.425	0.405	0.425	0.396	2,881,600
2021-11-01	0.415	0.415	0.395	0.405	0.377	2,143,100
2021-10-29	0.420	0.425	0.415	0.420	0.391	1,072,100
2021-10-28	0.395	0.440	0.390	0.415	0.387	8,182,100
2021-10-27	0.425	0.425	0.390	0.390	0.363	5,625,900
2021-10-26	0.455	0.475	0.425	0.425	0.396	9,864,900
2021-10-25	0.450	0.450	0.440	0.450	0.419	1,920,100
2021-10-22	0.460	0.460	0.440	0.450	0.419	3,230,900
2021-10-21	0.455	0.465	0.450	0.455	0.424	2,227,400
2021-10-20	0.495	0.495	0.440	0.455	0.424	9,538,900
2021-10-18	0.460	0.490	0.460	0.480	0.447	8,820,200
2021-10-15	0.445	0.460	0.440	0.445	0.415	4,137,700
2021-10-14	0.405	0.450	0.405	0.440	0.410	9,147,900

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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