Esthetics International Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	0.340	0.340	0.335	0.340	0.328	30,000
2023-07-11	0.375	0.375	0.375	0.375	0.362	100
2023-06-13	0.295	0.320	0.295	0.320	0.309	19,900
2023-06-09	0.330	0.330	0.330	0.330	0.319	100
2023-06-06	0.295	0.300	0.295	0.300	0.290	24,700
2023-05-31	0.350	0.350	0.295	0.295	0.285	1,700
2023-05-29	0.300	0.300	0.295	0.295	0.285	5,800
2023-05-25	0.300	0.300	0.300	0.300	0.290	2,000
2023-05-24	0.305	0.345	0.305	0.305	0.295	27,600
2023-05-23	0.345	0.345	0.305	0.305	0.295	13,100
2023-05-22	0.315	0.320	0.315	0.320	0.309	13,200
2023-05-19	0.345	0.345	0.345	0.345	0.333	1,000
2023-05-18	0.310	0.310	0.305	0.305	0.295	13,000
2023-05-16	0.305	0.305	0.305	0.305	0.295	9,000
2023-05-15	0.310	0.310	0.310	0.310	0.299	10,000
2023-05-12	0.310	0.310	0.310	0.310	0.299	10,000
2023-05-11	0.310	0.310	0.310	0.310	0.299	10,000
2023-05-10	0.310	0.310	0.310	0.310	0.299	14,000
2023-05-09	0.310	0.310	0.305	0.305	0.295	20,000
2023-05-03	0.305	0.350	0.305	0.310	0.299	33,300
2023-04-18	0.305	0.310	0.305	0.310	0.299	116,800
2023-04-14	0.305	0.305	0.305	0.305	0.295	18,200
2023-04-11	0.300	0.300	0.300	0.300	0.290	15,800
2023-04-06	0.300	0.300	0.300	0.300	0.290	15,000
2023-04-04	0.300	0.300	0.300	0.300	0.290	3,300
2023-04-03	0.300	0.300	0.300	0.300	0.290	11,400
2023-03-28	0.295	0.295	0.295	0.295	0.285	5,000
2023-03-27	0.300	0.300	0.295	0.295	0.285	15,900
2023-03-24	0.300	0.300	0.300	0.300	0.290	14,500
2023-03-20	0.290	0.300	0.290	0.300	0.290	80,000
2023-03-15	0.300	0.310	0.300	0.310	0.299	10,000
2023-03-14	0.300	0.300	0.300	0.300	0.290	5,000
2023-03-10	0.300	0.305	0.300	0.300	0.290	132,000
2023-03-09	0.315	0.315	0.300	0.305	0.295	146,100
2023-02-27	0.380	0.380	0.380	0.380	0.367	1,000
2023-02-20	0.350	0.350	0.345	0.345	0.333	25,000
2023-02-17	0.350	0.350	0.350	0.350	0.338	10,000
2023-02-16	0.350	0.360	0.350	0.350	0.338	56,100
2023-02-15	0.350	0.360	0.345	0.350	0.338	153,600
2023-02-13	0.330	0.330	0.330	0.330	0.319	4,000
2023-02-09	0.325	0.335	0.325	0.330	0.319	30,100
2023-02-08	0.330	0.330	0.330	0.330	0.319	8,300
2023-02-07	0.345	0.350	0.345	0.350	0.338	14,000
2023-02-03	0.350	0.350	0.350	0.350	0.338	1,300
2023-02-02	0.330	0.330	0.330	0.330	0.319	4,200
2023-01-31	0.350	0.350	0.350	0.350	0.338	1,000
2023-01-26	0.330	0.400	0.330	0.360	0.348	33,300
2023-01-25	0.330	0.330	0.330	0.330	0.319	800
2023-01-20	0.325	0.330	0.320	0.330	0.319	9,700
2023-01-19	0.325	0.325	0.320	0.320	0.309	6,500
2023-01-18	0.320	0.330	0.320	0.330	0.319	51,100
2023-01-17	0.305	0.305	0.305	0.305	0.295	10,000
2023-01-13	0.310	0.310	0.310	0.310	0.299	17,100
2023-01-11	0.300	0.310	0.300	0.310	0.299	16,700
2023-01-10	0.310	0.310	0.310	0.310	0.299	10,000
2023-01-09	0.300	0.300	0.300	0.300	0.290	17,500
2022-12-30	0.310	0.310	0.310	0.310	0.299	26,600
2022-12-28	0.305	0.305	0.295	0.295	0.285	30,000
2022-12-27	0.315	0.315	0.315	0.315	0.304	5,000
2022-12-22	0.310	0.310	0.305	0.305	0.295	6,000

← NewerPage 10 of 14 · 782 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-18	0.0050 MYR
2023-10-19	0.0050 MYR
2022-10-18	0.0050 MYR
2021-12-16	0.0050 MYR
2021-10-18	0.0050 MYR
2020-12-17	0.0050 MYR
2020-10-19	0.0050 MYR
2019-12-12	0.0125 MYR
2019-09-23	0.0175 MYR

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