Esthetics International Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.305	0.305	0.305	0.305	0.295	5,900
2022-12-19	0.320	0.320	0.320	0.320	0.309	500
2022-12-15	0.320	0.320	0.320	0.320	0.309	15,000
2022-12-13	0.320	0.320	0.320	0.320	0.309	50,000
2022-12-12	0.325	0.325	0.325	0.325	0.314	1,900
2022-12-08	0.310	0.315	0.310	0.315	0.304	10,900
2022-12-02	0.300	0.315	0.300	0.310	0.299	107,700
2022-11-30	0.330	0.330	0.330	0.330	0.319	1,000
2022-11-24	0.325	0.335	0.290	0.290	0.280	7,000
2022-11-17	0.300	0.300	0.300	0.300	0.290	49,900
2022-11-15	0.300	0.300	0.300	0.300	0.290	2,800
2022-11-04	0.300	0.320	0.300	0.300	0.290	66,200
2022-11-03	0.320	0.320	0.320	0.320	0.309	10,000
2022-10-31	0.320	0.325	0.320	0.325	0.314	15,700
2022-10-28	0.280	0.325	0.280	0.300	0.290	23,000
2022-10-26	0.290	0.325	0.265	0.315	0.304	50,600
2022-10-12	0.325	0.325	0.325	0.325	0.309	111,000
2022-10-11	0.305	0.320	0.305	0.320	0.304	20,000
2022-10-07	0.330	0.330	0.325	0.325	0.309	6,000
2022-10-04	0.295	0.330	0.295	0.330	0.314	9,500
2022-09-29	0.300	0.330	0.295	0.330	0.314	35,000
2022-09-27	0.310	0.310	0.310	0.310	0.295	7,000
2022-09-23	0.300	0.300	0.300	0.300	0.285	19,000
2022-09-21	0.300	0.305	0.300	0.300	0.285	20,400
2022-09-20	0.315	0.315	0.295	0.310	0.295	251,300
2022-09-19	0.315	0.315	0.315	0.315	0.299	2,500
2022-09-09	0.325	0.355	0.320	0.355	0.337	100,100
2022-09-08	0.325	0.325	0.320	0.320	0.304	10,000
2022-09-07	0.340	0.340	0.325	0.325	0.309	11,000
2022-09-06	0.355	0.355	0.355	0.355	0.337	100
2022-09-05	0.340	0.340	0.340	0.340	0.323	100
2022-09-02	0.330	0.330	0.325	0.325	0.309	15,900
2022-09-01	0.325	0.325	0.325	0.325	0.309	10,000
2022-08-30	0.325	0.325	0.325	0.325	0.309	51,000
2022-08-29	0.335	0.335	0.325	0.325	0.309	71,000
2022-08-26	0.340	0.340	0.340	0.340	0.323	12,900
2022-08-25	0.335	0.335	0.335	0.335	0.318	25,000
2022-08-24	0.330	0.355	0.330	0.355	0.337	19,900
2022-08-23	0.330	0.330	0.330	0.330	0.314	116,100
2022-08-22	0.335	0.335	0.330	0.330	0.314	100,000
2022-08-19	0.345	0.345	0.345	0.345	0.328	10,000
2022-08-18	0.335	0.335	0.335	0.335	0.318	7,000
2022-08-16	0.330	0.330	0.330	0.330	0.314	28,500
2022-08-15	0.340	0.350	0.330	0.330	0.314	51,000
2022-08-12	0.325	0.360	0.325	0.360	0.342	65,100
2022-08-10	0.325	0.325	0.325	0.325	0.309	1,000
2022-08-05	0.325	0.325	0.325	0.325	0.309	6,000
2022-08-03	0.330	0.330	0.325	0.325	0.309	10,300
2022-08-02	0.330	0.330	0.325	0.325	0.309	2,000
2022-07-25	0.325	0.325	0.325	0.325	0.309	30,000
2022-07-19	0.330	0.345	0.330	0.345	0.328	40,000
2022-07-18	0.325	0.325	0.325	0.325	0.309	20,000
2022-07-15	0.325	0.325	0.325	0.325	0.309	2,000
2022-07-14	0.325	0.325	0.325	0.325	0.309	15,000
2022-07-12	0.330	0.330	0.330	0.330	0.314	20,000
2022-07-08	0.330	0.340	0.330	0.340	0.323	20,000
2022-06-28	0.330	0.345	0.330	0.345	0.328	12,000
2022-06-24	0.325	0.350	0.325	0.350	0.333	12,000
2022-06-23	0.330	0.330	0.330	0.330	0.314	14,100
2022-06-21	0.335	0.335	0.330	0.330	0.314	30,000

← NewerPage 11 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.