Esthetics International Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.310	0.310	0.310	0.310	0.304	2,000
2024-02-15	0.310	0.310	0.310	0.310	0.304	5,000
2024-02-13	0.325	0.325	0.325	0.325	0.319	70,000
2024-02-09	0.320	0.320	0.320	0.320	0.314	20,400
2024-02-08	0.325	0.325	0.320	0.325	0.319	19,100
2024-02-07	0.310	0.330	0.310	0.325	0.319	99,400
2024-02-05	0.310	0.310	0.310	0.310	0.304	10,000
2024-01-31	0.305	0.305	0.305	0.305	0.300	21,000
2024-01-29	0.305	0.305	0.305	0.305	0.300	7,200
2024-01-26	0.330	0.330	0.330	0.330	0.324	1,000
2024-01-24	0.330	0.330	0.330	0.330	0.324	2,500
2024-01-17	0.305	0.305	0.305	0.305	0.300	100
2024-01-15	0.305	0.305	0.305	0.305	0.300	1,500
2024-01-09	0.320	0.320	0.320	0.320	0.314	10,500
2024-01-05	0.310	0.325	0.310	0.320	0.314	39,200
2023-12-28	0.330	0.340	0.330	0.340	0.334	5,100
2023-12-26	0.300	0.300	0.300	0.300	0.295	2,500
2023-12-21	0.305	0.305	0.305	0.305	0.300	10,000
2023-12-20	0.305	0.305	0.305	0.305	0.300	3,000
2023-12-18	0.310	0.310	0.310	0.310	0.304	10,000
2023-12-13	0.305	0.320	0.305	0.310	0.304	12,800
2023-12-12	0.320	0.320	0.310	0.310	0.304	31,100
2023-12-11	0.330	0.330	0.330	0.330	0.324	1,000
2023-12-08	0.335	0.335	0.325	0.325	0.319	59,500
2023-12-07	0.335	0.335	0.335	0.335	0.329	8,500
2023-12-01	0.335	0.335	0.335	0.335	0.329	10,000
2023-11-30	0.320	0.320	0.320	0.320	0.314	7,000
2023-11-27	0.325	0.325	0.320	0.320	0.314	6,500
2023-11-20	0.330	0.330	0.325	0.325	0.319	513,900
2023-11-17	0.335	0.335	0.330	0.330	0.324	23,000
2023-11-16	0.325	0.330	0.325	0.330	0.324	204,000
2023-11-15	0.320	0.325	0.320	0.325	0.319	89,900
2023-11-14	0.310	0.310	0.310	0.310	0.304	20,900
2023-10-31	0.315	0.360	0.315	0.360	0.354	2,100
2023-10-24	0.300	0.300	0.300	0.300	0.295	5,000
2023-10-23	0.300	0.300	0.300	0.300	0.295	2,000
2023-10-17	0.305	0.305	0.305	0.305	0.295	19,900
2023-10-16	0.300	0.310	0.300	0.305	0.295	9,100
2023-10-10	0.310	0.310	0.310	0.310	0.299	7,000
2023-10-06	0.305	0.305	0.305	0.305	0.295	3,000
2023-10-03	0.305	0.305	0.305	0.305	0.295	10,000
2023-09-29	0.305	0.305	0.305	0.305	0.295	20,000
2023-09-27	0.305	0.305	0.305	0.305	0.295	1,400
2023-09-26	0.315	0.320	0.305	0.305	0.295	84,000
2023-09-25	0.330	0.330	0.305	0.305	0.295	82,400
2023-09-22	0.300	0.330	0.300	0.330	0.319	17,100
2023-09-07	0.320	0.320	0.315	0.315	0.304	6,100
2023-09-06	0.320	0.320	0.320	0.320	0.309	200
2023-09-05	0.305	0.310	0.305	0.310	0.299	266,200
2023-08-30	0.300	0.335	0.300	0.330	0.319	256,000
2023-08-28	0.300	0.300	0.300	0.300	0.290	10,100
2023-08-25	0.340	0.340	0.305	0.305	0.295	352,100
2023-08-24	0.310	0.335	0.310	0.320	0.309	4,600
2023-08-18	0.340	0.340	0.340	0.340	0.328	100
2023-08-16	0.320	0.340	0.320	0.320	0.309	13,100
2023-08-11	0.345	0.345	0.345	0.345	0.333	100
2023-08-10	0.320	0.320	0.320	0.320	0.309	50,000
2023-08-08	0.330	0.330	0.330	0.330	0.319	12,000
2023-07-18	0.355	0.355	0.355	0.355	0.343	15,000
2023-07-17	0.360	0.360	0.360	0.360	0.348	100

← NewerPage 9 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.