Skip to main content
logo
ES Ceramics Technology Berhad (KLSE:ESCERAM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
0.00 (0.00%)
At close: Feb 27, 2026

KLSE:ESCERAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.100.100.100.100.10-1,258,000
Feb 26, 20260.100.100.100.100.10-110,000
Feb 25, 20260.100.100.100.100.10-512,400
Feb 24, 20260.100.100.100.100.10-368,500
Feb 23, 20260.110.110.100.100.10-4.76%265,100
Feb 20, 20260.100.110.100.110.11-11,500
Feb 19, 20260.100.110.100.110.115.00%25,100
Feb 16, 20260.100.110.100.100.10-47,100
Feb 13, 20260.100.100.100.100.10-30,000
Feb 12, 20260.100.110.100.100.10-326,500
Feb 11, 20260.100.100.100.100.10-40,700
Feb 10, 20260.100.100.100.100.105.26%56,800
Feb 9, 20260.100.100.100.100.10-5.00%21,000
Feb 6, 20260.100.100.100.100.10-60,000
Feb 5, 20260.100.100.100.100.10-923,600
Feb 3, 20260.100.100.100.100.10-1,150,100
Jan 30, 20260.100.100.100.100.105.26%325,100
Jan 29, 20260.100.100.100.100.10-5.00%588,400
Jan 28, 20260.100.100.100.100.10-1,170,700
Jan 27, 20260.100.100.100.100.10-692,000
Jan 26, 20260.100.100.100.100.10-1,374,500
Jan 23, 20260.100.100.100.100.10-4.76%100,200
Jan 22, 20260.110.110.100.110.11-622,200
Jan 21, 20260.110.110.100.110.11-50,500
Jan 20, 20260.100.110.100.110.11-21,100
Jan 19, 20260.110.110.100.110.11-160,000
Jan 16, 20260.100.110.100.110.115.00%57,300
Jan 15, 20260.100.100.100.100.10-4.76%105,000
Jan 14, 20260.100.110.100.110.115.00%1,513,700
Jan 13, 20260.100.100.100.100.10-572,800
Jan 12, 20260.110.110.100.100.10-4.76%62,500
Jan 9, 20260.110.110.100.110.11-10,600
Jan 8, 20260.110.110.110.110.11-6,100
Jan 7, 20260.110.110.100.110.11-895,200
Jan 6, 20260.110.110.100.110.11-4.55%358,000
Jan 5, 20260.110.110.110.110.11-2,395,400
Jan 2, 20260.110.110.110.110.114.76%826,700
Dec 31, 20250.110.110.100.110.115.00%106,200
Dec 30, 20250.110.110.100.100.10-9.09%305,100
Dec 29, 20250.110.110.110.110.11-61,100
Dec 26, 20250.110.110.110.110.114.76%80,600
Dec 24, 20250.110.110.100.110.11-75,800
Dec 23, 20250.110.110.100.110.11-161,900
Dec 22, 20250.110.110.110.110.11-294,800
Dec 19, 20250.110.110.110.110.11-4.55%514,000
Dec 18, 20250.110.110.110.110.114.76%1,338,000
Dec 17, 20250.110.110.100.110.11-493,400
Dec 16, 20250.100.110.100.110.115.00%43,000
Dec 15, 20250.110.110.100.100.10-4.76%75,000
Dec 12, 20250.110.110.110.110.11-63,100