Esthetics International Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.345	0.345	0.345	0.345	0.328	8,000
2022-06-16	0.345	0.355	0.345	0.355	0.337	90,500
2022-06-01	0.330	0.370	0.325	0.370	0.352	67,200
2022-05-31	0.340	0.355	0.335	0.355	0.337	98,000
2022-05-30	0.340	0.340	0.340	0.340	0.323	10,000
2022-05-26	0.350	0.350	0.350	0.350	0.333	19,000
2022-05-25	0.350	0.350	0.350	0.350	0.333	3,000
2022-05-24	0.350	0.350	0.350	0.350	0.333	30,000
2022-05-23	0.355	0.355	0.350	0.350	0.333	40,000
2022-05-20	0.355	0.355	0.355	0.355	0.337	25,000
2022-05-19	0.345	0.345	0.345	0.345	0.328	3,000
2022-05-18	0.345	0.345	0.345	0.345	0.328	62,800
2022-05-12	0.350	0.375	0.350	0.375	0.356	19,900
2022-05-11	0.375	0.375	0.375	0.375	0.356	1,300
2022-05-10	0.350	0.375	0.345	0.370	0.352	27,700
2022-05-06	0.350	0.350	0.345	0.350	0.333	25,200
2022-05-05	0.350	0.350	0.350	0.350	0.333	30,000
2022-04-29	0.360	0.360	0.355	0.355	0.337	40,000
2022-04-27	0.355	0.355	0.355	0.355	0.337	20,000
2022-04-25	0.370	0.370	0.350	0.350	0.333	13,100
2022-04-20	0.360	0.360	0.360	0.360	0.342	14,000
2022-04-18	0.360	0.360	0.360	0.360	0.342	10,000
2022-04-11	0.360	0.370	0.350	0.370	0.352	182,400
2022-04-07	0.365	0.365	0.365	0.365	0.347	28,200
2022-04-06	0.350	0.370	0.350	0.365	0.347	43,000
2022-04-05	0.370	0.370	0.370	0.370	0.352	16,200
2022-04-04	0.370	0.370	0.370	0.370	0.352	1,000
2022-04-01	0.365	0.370	0.365	0.370	0.352	18,100
2022-03-31	0.355	0.365	0.355	0.365	0.347	16,000
2022-03-28	0.365	0.365	0.365	0.365	0.347	100
2022-03-25	0.345	0.345	0.345	0.345	0.328	10,000
2022-03-23	0.370	0.370	0.370	0.370	0.352	100
2022-03-22	0.345	0.345	0.345	0.345	0.328	10,000
2022-03-18	0.375	0.375	0.375	0.375	0.356	100
2022-03-17	0.375	0.375	0.375	0.375	0.356	200
2022-03-16	0.380	0.380	0.340	0.345	0.328	7,700
2022-03-15	0.380	0.380	0.340	0.380	0.361	15,500
2022-03-14	0.335	0.340	0.335	0.340	0.323	34,400
2022-03-11	0.380	0.380	0.335	0.335	0.318	6,300
2022-03-10	0.350	0.350	0.340	0.340	0.323	38,300
2022-03-09	0.350	0.350	0.350	0.350	0.333	800
2022-03-08	0.365	0.365	0.340	0.340	0.323	62,200
2022-03-07	0.350	0.350	0.340	0.340	0.323	41,000
2022-03-04	0.350	0.350	0.350	0.350	0.333	65,700
2022-03-03	0.360	0.360	0.360	0.360	0.342	60,600
2022-03-01	0.380	0.380	0.360	0.370	0.352	75,200
2022-02-28	0.390	0.390	0.355	0.355	0.337	40,100
2022-02-25	0.390	0.390	0.360	0.360	0.342	27,000
2022-02-24	0.370	0.370	0.355	0.355	0.337	133,000
2022-02-23	0.375	0.375	0.370	0.370	0.352	611,000
2022-02-22	0.375	0.380	0.370	0.370	0.352	231,100
2022-02-21	0.385	0.385	0.375	0.380	0.361	247,600
2022-02-18	0.390	0.395	0.390	0.395	0.375	158,400
2022-02-17	0.385	0.410	0.385	0.400	0.380	1,476,800
2022-02-16	0.385	0.390	0.385	0.385	0.366	370,200
2022-02-15	0.370	0.390	0.370	0.390	0.371	341,600
2022-02-14	0.380	0.380	0.380	0.380	0.361	6,900
2022-02-11	0.390	0.390	0.370	0.390	0.371	569,200
2022-02-10	0.390	0.390	0.375	0.375	0.356	201,000
2022-02-09	0.380	0.380	0.380	0.380	0.361	500

← NewerPage 12 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.