Esthetics International Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.275	0.275	0.275	0.275	0.275	31,000
2024-11-04	0.275	0.275	0.275	0.275	0.275	16,200
2024-10-15	0.300	0.300	0.300	0.300	0.295	5,000
2024-10-14	0.300	0.300	0.300	0.300	0.295	10,000
2024-10-11	0.290	0.300	0.290	0.300	0.295	50,100
2024-10-08	0.310	0.310	0.300	0.300	0.295	69,700
2024-09-30	0.325	0.325	0.325	0.325	0.319	200
2024-09-26	0.310	0.310	0.310	0.310	0.304	9,600
2024-09-17	0.330	0.330	0.320	0.320	0.314	300
2024-09-09	0.335	0.335	0.310	0.310	0.304	66,200
2024-09-04	0.340	0.340	0.295	0.295	0.290	16,200
2024-09-02	0.290	0.290	0.290	0.290	0.285	400
2024-08-30	0.300	0.300	0.300	0.300	0.295	11,000
2024-08-27	0.315	0.315	0.300	0.300	0.295	600
2024-08-23	0.310	0.310	0.310	0.310	0.304	4,800
2024-08-15	0.305	0.305	0.305	0.305	0.300	10,000
2024-08-08	0.305	0.305	0.305	0.305	0.300	10,000
2024-08-06	0.335	0.335	0.335	0.335	0.329	100
2024-08-05	0.300	0.300	0.300	0.300	0.295	23,000
2024-08-01	0.315	0.315	0.315	0.315	0.309	1,000
2024-07-22	0.315	0.315	0.315	0.315	0.309	10,000
2024-07-19	0.315	0.315	0.315	0.315	0.309	10,000
2024-07-16	0.355	0.355	0.325	0.325	0.319	30,000
2024-07-15	0.350	0.350	0.350	0.350	0.344	39,400
2024-07-02	0.350	0.350	0.350	0.350	0.344	3,000
2024-06-24	0.340	0.355	0.340	0.355	0.349	10,200
2024-06-13	0.335	0.335	0.330	0.330	0.324	35,000
2024-06-11	0.335	0.335	0.330	0.330	0.324	16,000
2024-06-07	0.350	0.350	0.335	0.335	0.329	20,100
2024-06-05	0.350	0.350	0.335	0.335	0.329	40,800
2024-05-31	0.335	0.335	0.335	0.335	0.329	41,800
2024-05-30	0.335	0.335	0.335	0.335	0.329	24,900
2024-05-28	0.335	0.335	0.335	0.335	0.329	24,000
2024-05-27	0.335	0.335	0.335	0.335	0.329	20,000
2024-05-23	0.355	0.355	0.355	0.355	0.349	500
2024-05-20	0.345	0.345	0.330	0.330	0.324	52,500
2024-05-17	0.350	0.350	0.345	0.345	0.339	15,000
2024-05-16	0.325	0.360	0.325	0.350	0.344	26,200
2024-05-14	0.320	0.370	0.320	0.370	0.363	53,000
2024-05-13	0.360	0.375	0.350	0.350	0.344	73,100
2024-05-09	0.340	0.355	0.340	0.355	0.349	1,100
2024-05-08	0.325	0.380	0.325	0.340	0.334	89,100
2024-05-06	0.320	0.320	0.320	0.320	0.314	4,800
2024-05-03	0.310	0.310	0.310	0.310	0.304	3,200
2024-04-22	0.325	0.325	0.325	0.325	0.319	1,000
2024-04-18	0.300	0.300	0.300	0.300	0.295	5,000
2024-04-16	0.300	0.300	0.300	0.300	0.295	100
2024-04-09	0.310	0.310	0.310	0.310	0.304	4,500
2024-04-05	0.305	0.330	0.305	0.330	0.324	8,300
2024-04-04	0.305	0.305	0.305	0.305	0.300	1,000
2024-03-26	0.335	0.335	0.315	0.315	0.309	74,000
2024-03-25	0.310	0.310	0.310	0.310	0.304	10,000
2024-03-22	0.310	0.310	0.310	0.310	0.304	25,000
2024-03-14	0.310	0.310	0.310	0.310	0.304	2,000
2024-03-08	0.310	0.310	0.310	0.310	0.304	5,000
2024-03-04	0.320	0.350	0.320	0.350	0.344	300
2024-03-01	0.315	0.315	0.315	0.315	0.309	4,000
2024-02-29	0.325	0.360	0.290	0.360	0.354	167,900
2024-02-27	0.325	0.345	0.325	0.330	0.324	1,584,900
2024-02-26	0.315	0.320	0.315	0.320	0.314	43,700

← NewerPage 8 of 14 · 785 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.