ES SUNLOGY BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.410	0.410	0.390	0.395	0.395	4,348,700
2025-08-14	0.410	0.415	0.375	0.410	0.410	14,399,300
2025-08-13	0.430	0.430	0.415	0.415	0.415	3,750,600
2025-08-12	0.435	0.445	0.405	0.425	0.425	10,575,600
2025-08-11	0.440	0.465	0.435	0.435	0.435	7,806,400
2025-08-08	0.455	0.455	0.435	0.440	0.440	5,880,400
2025-08-07	0.440	0.455	0.430	0.450	0.450	6,793,200
2025-08-06	0.450	0.465	0.430	0.440	0.440	8,041,600
2025-08-05	0.420	0.460	0.420	0.450	0.450	17,341,800
2025-08-04	0.365	0.420	0.365	0.420	0.420	16,627,300
2025-08-01	0.380	0.380	0.370	0.370	0.370	2,174,400
2025-07-31	0.365	0.380	0.365	0.375	0.375	2,073,600
2025-07-30	0.375	0.375	0.360	0.365	0.365	4,164,900
2025-07-29	0.375	0.380	0.375	0.375	0.375	1,333,100
2025-07-28	0.385	0.385	0.375	0.375	0.375	3,454,000
2025-07-25	0.385	0.390	0.370	0.380	0.380	2,614,700
2025-07-24	0.385	0.390	0.380	0.380	0.380	3,501,600
2025-07-23	0.385	0.395	0.380	0.385	0.385	6,627,100
2025-07-22	0.360	0.380	0.360	0.380	0.380	4,783,800
2025-07-21	0.395	0.395	0.360	0.360	0.360	12,544,100
2025-07-18	0.390	0.400	0.390	0.395	0.395	4,429,000
2025-07-17	0.400	0.400	0.385	0.390	0.390	5,288,400
2025-07-16	0.390	0.400	0.385	0.400	0.400	7,532,600
2025-07-15	0.380	0.390	0.375	0.390	0.390	6,737,200
2025-07-14	0.365	0.385	0.360	0.380	0.380	7,570,600
2025-07-11	0.345	0.370	0.345	0.365	0.365	10,971,000
2025-07-10	0.340	0.350	0.335	0.345	0.345	6,122,900
2025-07-09	0.350	0.350	0.335	0.345	0.345	4,300,300
2025-07-08	0.345	0.355	0.345	0.350	0.350	8,959,100
2025-07-07	0.310	0.350	0.310	0.345	0.345	18,988,400
2025-07-04	0.305	0.320	0.305	0.310	0.310	7,822,400
2025-07-03	0.305	0.310	0.295	0.305	0.305	5,390,500
2025-07-02	0.285	0.310	0.285	0.305	0.305	7,424,200
2025-07-01	0.275	0.290	0.275	0.285	0.285	2,901,200
2025-06-30	0.270	0.275	0.270	0.275	0.275	1,917,400
2025-06-26	0.270	0.270	0.265	0.270	0.270	1,489,600
2025-06-25	0.265	0.275	0.265	0.270	0.270	1,275,500
2025-06-24	0.260	0.260	0.255	0.260	0.260	294,700
2025-06-23	0.260	0.260	0.255	0.255	0.255	1,025,300
2025-06-20	0.265	0.265	0.260	0.265	0.265	1,688,400
2025-06-19	0.270	0.275	0.265	0.265	0.265	1,482,500
2025-06-18	0.270	0.275	0.270	0.275	0.275	1,317,200
2025-06-17	0.270	0.270	0.265	0.270	0.270	725,500
2025-06-16	0.260	0.270	0.260	0.270	0.270	1,920,500
2025-06-13	0.265	0.265	0.255	0.265	0.265	1,837,700
2025-06-12	0.270	0.270	0.260	0.265	0.265	904,000
2025-06-11	0.265	0.275	0.260	0.270	0.270	3,381,200
2025-06-10	0.255	0.265	0.250	0.265	0.265	2,110,200
2025-06-09	0.240	0.255	0.240	0.250	0.250	2,070,500
2025-06-06	0.250	0.250	0.235	0.240	0.240	935,200
2025-06-05	0.245	0.250	0.245	0.245	0.245	482,700
2025-06-04	0.235	0.245	0.235	0.245	0.245	1,050,500
2025-06-03	0.245	0.245	0.230	0.235	0.235	938,500
2025-05-30	0.245	0.245	0.245	0.245	0.245	358,900
2025-05-29	0.245	0.250	0.245	0.250	0.250	829,600
2025-05-28	0.245	0.250	0.240	0.245	0.245	676,600
2025-05-27	0.245	0.245	0.245	0.245	0.245	204,400
2025-05-26	0.250	0.250	0.245	0.245	0.245	193,600
2025-05-23	0.240	0.250	0.240	0.250	0.250	782,300
2025-05-22	0.235	0.245	0.235	0.245	0.245	592,000

← NewerPage 6 of 7 · 420 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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