ES SUNLOGY BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.410	0.425	0.410	0.420	0.420	1,740,300
2026-10-15	0.425	0.425	0.410	0.410	0.410	5,627,300
2026-10-14	0.440	0.440	0.425	0.425	0.425	2,402,100
2026-10-13	0.435	0.440	0.425	0.435	0.435	5,089,700
2026-10-12	0.455	0.455	0.430	0.435	0.435	6,734,400
2026-10-09	0.445	0.465	0.440	0.460	0.460	7,283,200
2026-10-08	0.435	0.450	0.425	0.440	0.440	9,184,100
2026-10-07	0.475	0.480	0.430	0.435	0.435	19,429,100
2026-10-06	0.460	0.480	0.450	0.475	0.475	10,893,000
2026-10-05	0.450	0.460	0.445	0.460	0.460	4,762,200
2026-10-02	0.460	0.470	0.445	0.450	0.450	5,199,200
2026-10-01	0.425	0.470	0.415	0.460	0.460	20,975,200
2026-09-30	0.470	0.480	0.440	0.445	0.445	16,510,100
2026-09-29	0.465	0.475	0.465	0.470	0.470	9,640,400
2026-09-28	0.475	0.480	0.455	0.465	0.465	12,988,500
2026-09-25	0.440	0.475	0.430	0.470	0.470	24,788,800
2026-09-24	0.450	0.450	0.435	0.440	0.440	4,155,200
2026-09-23	0.450	0.470	0.450	0.450	0.450	7,646,300
2026-09-22	0.450	0.455	0.435	0.450	0.450	4,761,700
2026-09-21	0.415	0.450	0.400	0.450	0.450	11,477,800
2026-09-18	0.420	0.440	0.415	0.415	0.415	9,626,000
2026-09-17	0.465	0.465	0.405	0.415	0.415	17,717,100
2026-09-16	0.465	0.465	0.465	0.465	0.465	0
2026-09-15	0.455	0.475	0.455	0.465	0.465	3,909,300
2026-09-14	0.475	0.480	0.450	0.455	0.455	4,573,800
2026-09-11	0.485	0.490	0.470	0.475	0.475	6,566,900
2026-09-10	0.480	0.490	0.470	0.485	0.485	6,049,200
2026-09-09	0.470	0.490	0.470	0.480	0.480	3,867,800
2026-09-08	0.480	0.490	0.465	0.470	0.470	5,145,300
2026-09-07	0.495	0.495	0.475	0.475	0.475	4,693,500
2026-09-04	0.500	0.505	0.485	0.500	0.500	4,003,600
2026-09-03	0.510	0.525	0.485	0.495	0.495	15,099,800
2026-09-02	0.485	0.520	0.465	0.510	0.510	12,680,400
2026-09-01	0.400	0.500	0.400	0.485	0.485	28,082,500
2026-08-31	0.395	0.395	0.395	0.395	0.395	0
2026-08-28	0.400	0.405	0.380	0.395	0.395	3,512,900
2026-08-27	0.410	0.410	0.400	0.400	0.400	1,763,500
2026-08-26	0.405	0.410	0.400	0.410	0.410	2,805,600
2026-08-25	0.405	0.405	0.405	0.405	0.405	0
2026-08-24	0.410	0.410	0.400	0.405	0.405	1,919,600
2026-08-21	0.410	0.415	0.400	0.405	0.405	3,117,800
2026-08-20	0.425	0.425	0.410	0.415	0.415	2,254,500
2026-08-19	0.415	0.420	0.410	0.420	0.420	2,919,300
2026-08-18	0.430	0.430	0.405	0.420	0.420	6,920,500
2026-08-17	0.410	0.430	0.405	0.425	0.425	23,729,200
2026-08-14	0.385	0.400	0.380	0.400	0.400	10,978,000
2026-08-13	0.385	0.395	0.380	0.380	0.380	5,288,100
2026-08-12	0.350	0.390	0.345	0.380	0.380	10,918,200
2026-08-11	0.350	0.355	0.345	0.350	0.350	2,323,100
2026-08-10	0.330	0.350	0.325	0.350	0.350	3,814,700
2026-08-07	0.340	0.345	0.325	0.335	0.335	983,100
2026-08-06	0.345	0.345	0.330	0.335	0.335	3,980,200
2026-08-05	0.350	0.355	0.340	0.350	0.350	3,099,300
2026-08-04	0.355	0.360	0.340	0.355	0.355	1,918,000
2026-08-03	0.360	0.360	0.350	0.355	0.355	1,278,700
2026-07-31	0.360	0.360	0.355	0.360	0.360	792,900
2026-07-30	0.360	0.360	0.350	0.360	0.360	1,419,300
2026-07-29	0.345	0.370	0.340	0.360	0.360	7,277,700
2026-07-28	0.365	0.365	0.345	0.345	0.345	3,207,000
2026-07-27	0.365	0.365	0.355	0.365	0.365	3,189,500

Page 1 of 5 · 255 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.