ES Sunlogy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	6,865,600
Sep 25, 2025	0.36	0.38	0.35	0.38	0.38	7.04%	7,977,800
Sep 24, 2025	0.36	0.36	0.35	0.36	0.36	-	1,504,000
Sep 23, 2025	0.35	0.36	0.34	0.36	0.36	1.43%	1,753,400
Sep 22, 2025	0.37	0.38	0.35	0.35	0.35	-2.78%	3,380,800
Sep 19, 2025	0.34	0.36	0.34	0.36	0.36	5.88%	5,027,100
Sep 18, 2025	0.34	0.34	0.33	0.34	0.34	-	2,846,100
Sep 17, 2025	0.35	0.35	0.34	0.34	0.34	-	1,193,400
Sep 12, 2025	0.33	0.35	0.33	0.34	0.34	4.62%	2,020,900
Sep 11, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	2,090,300
Sep 10, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	1,301,300
Sep 9, 2025	0.34	0.35	0.34	0.34	0.34	-	2,429,000
Sep 8, 2025	0.34	0.34	0.33	0.34	0.34	-	1,243,500
Sep 4, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	1,823,400
Sep 3, 2025	0.32	0.36	0.32	0.35	0.35	9.52%	11,550,000
Sep 2, 2025	0.33	0.33	0.31	0.32	0.32	-4.55%	3,447,000
Aug 29, 2025	0.33	0.34	0.32	0.33	0.33	-1.49%	5,790,500
Aug 28, 2025	0.36	0.36	0.32	0.34	0.34	-8.22%	14,822,400
Aug 27, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	4,395,900
Aug 26, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	7,874,000
Aug 25, 2025	0.42	0.42	0.38	0.38	0.38	-7.32%	8,142,500
Aug 22, 2025	0.41	0.42	0.40	0.41	0.41	1.23%	6,951,200
Aug 21, 2025	0.39	0.42	0.39	0.41	0.41	3.85%	14,405,400
Aug 20, 2025	0.39	0.39	0.38	0.39	0.39	-	1,738,400
Aug 19, 2025	0.39	0.40	0.38	0.39	0.39	-	3,478,000
Aug 18, 2025	0.39	0.40	0.38	0.39	0.39	-1.27%	5,336,400
Aug 15, 2025	0.41	0.41	0.39	0.40	0.40	-3.66%	4,348,700
Aug 14, 2025	0.41	0.42	0.38	0.41	0.41	-1.20%	14,399,300
Aug 13, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	3,750,600
Aug 12, 2025	0.44	0.45	0.41	0.43	0.43	-2.30%	10,575,600
Aug 11, 2025	0.44	0.47	0.44	0.44	0.44	-1.14%	7,806,400
Aug 8, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	5,880,400
Aug 7, 2025	0.44	0.46	0.43	0.45	0.45	2.27%	6,793,200
Aug 6, 2025	0.45	0.47	0.43	0.44	0.44	-2.22%	8,041,600
Aug 5, 2025	0.42	0.46	0.42	0.45	0.45	7.14%	17,341,800
Aug 4, 2025	0.37	0.42	0.37	0.42	0.42	13.51%	16,627,300
Aug 1, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	2,174,400
Jul 31, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	2,073,600
Jul 30, 2025	0.38	0.38	0.36	0.37	0.37	-2.67%	4,164,900
Jul 29, 2025	0.38	0.38	0.38	0.38	0.38	-	1,333,100
Jul 28, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	3,454,000
Jul 25, 2025	0.39	0.39	0.37	0.38	0.38	-	2,614,700
Jul 24, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	3,501,600
Jul 23, 2025	0.39	0.40	0.38	0.39	0.39	1.32%	6,627,100
Jul 22, 2025	0.36	0.38	0.36	0.38	0.38	5.56%	4,783,800
Jul 21, 2025	0.40	0.40	0.36	0.36	0.36	-8.86%	12,544,100
Jul 18, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	4,429,000
Jul 17, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	5,288,400
Jul 16, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	7,532,600
Jul 15, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	6,737,200