Esthetics International Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.380	0.380	0.380	0.380	0.361	500
2022-02-08	0.375	0.380	0.375	0.380	0.361	25,000
2022-02-07	0.375	0.375	0.375	0.375	0.356	167,600
2022-02-04	0.370	0.370	0.370	0.370	0.352	17,000
2022-01-31	0.370	0.370	0.370	0.370	0.352	35,000
2022-01-27	0.370	0.370	0.370	0.370	0.352	100,000
2022-01-25	0.370	0.375	0.370	0.370	0.352	231,000
2022-01-21	0.370	0.375	0.370	0.375	0.356	40,000
2022-01-19	0.360	0.380	0.360	0.375	0.356	45,700
2022-01-14	0.370	0.370	0.365	0.370	0.352	75,000
2022-01-13	0.370	0.375	0.370	0.375	0.356	30,000
2022-01-12	0.365	0.380	0.365	0.380	0.361	21,000
2022-01-11	0.365	0.365	0.360	0.365	0.347	31,900
2022-01-10	0.365	0.365	0.365	0.365	0.347	37,300
2022-01-07	0.365	0.380	0.355	0.380	0.361	143,400
2022-01-05	0.365	0.365	0.365	0.365	0.347	2,000
2022-01-04	0.365	0.385	0.365	0.385	0.366	500
2022-01-03	0.380	0.380	0.365	0.365	0.347	22,300
2021-12-31	0.385	0.440	0.385	0.385	0.366	52,000
2021-12-30	0.380	0.385	0.380	0.385	0.366	5,500
2021-12-29	0.365	0.365	0.365	0.365	0.347	200,000
2021-12-27	0.385	0.385	0.360	0.385	0.366	1,500
2021-12-24	0.360	0.360	0.360	0.360	0.342	500
2021-12-23	0.360	0.380	0.355	0.380	0.361	97,100
2021-12-22	0.380	0.380	0.380	0.380	0.361	1,000
2021-12-21	0.355	0.385	0.355	0.360	0.342	12,000
2021-12-20	0.360	0.360	0.360	0.360	0.342	3,000
2021-12-17	0.360	0.360	0.360	0.360	0.342	40,400
2021-12-16	0.365	0.365	0.365	0.365	0.347	20,000
2021-12-15	0.365	0.365	0.365	0.365	0.342	10,000
2021-12-13	0.385	0.385	0.385	0.385	0.361	1,000
2021-12-10	0.370	0.370	0.360	0.360	0.337	23,000
2021-12-09	0.385	0.385	0.385	0.385	0.361	15,000
2021-12-08	0.355	0.370	0.355	0.370	0.347	147,700
2021-12-07	0.360	0.360	0.360	0.360	0.337	7,300
2021-12-06	0.360	0.370	0.355	0.370	0.347	139,100
2021-12-02	0.370	0.380	0.365	0.380	0.356	42,000
2021-12-01	0.385	0.385	0.370	0.370	0.347	112,900
2021-11-30	0.380	0.380	0.380	0.380	0.356	145,000
2021-11-29	0.380	0.380	0.380	0.380	0.356	15,500
2021-11-26	0.375	0.395	0.365	0.390	0.366	110,800
2021-11-25	0.380	0.380	0.380	0.380	0.356	20,000
2021-11-24	0.410	0.410	0.410	0.410	0.384	100
2021-11-23	0.380	0.385	0.380	0.385	0.361	37,100
2021-11-22	0.385	0.385	0.385	0.385	0.361	60,300
2021-11-19	0.390	0.390	0.385	0.385	0.361	10,000
2021-11-18	0.395	0.410	0.395	0.410	0.384	3,300
2021-11-16	0.410	0.410	0.410	0.410	0.384	10,000
2021-11-11	0.400	0.415	0.400	0.415	0.389	21,700
2021-11-10	0.400	0.410	0.385	0.400	0.375	65,100
2021-11-09	0.385	0.395	0.385	0.395	0.370	10,100
2021-11-08	0.385	0.400	0.385	0.400	0.375	19,500
2021-11-05	0.385	0.405	0.385	0.405	0.380	200
2021-11-02	0.390	0.395	0.390	0.395	0.370	16,600
2021-11-01	0.395	0.410	0.395	0.395	0.370	13,700
2021-10-29	0.395	0.400	0.395	0.395	0.370	23,700
2021-10-28	0.375	0.400	0.375	0.400	0.375	48,300
2021-10-27	0.410	0.410	0.380	0.380	0.356	72,500
2021-10-26	0.390	0.410	0.390	0.410	0.384	23,400
2021-10-25	0.390	0.420	0.390	0.390	0.366	41,100

← NewerPage 13 of 14 · 786 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.