Skip to main content
logo
ES Ceramics Technology Berhad (KLSE:ESCERAM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1400
+0.0050 (3.70%)
At close: May 13, 2026

KLSE:ESCERAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20260.140.140.130.140.143.70%2,054,200
May 12, 20260.140.140.130.140.14-3.57%3,406,200
May 11, 20260.130.140.130.140.147.69%4,285,500
May 8, 20260.120.130.120.130.138.33%12,846,500
May 7, 20260.120.120.120.120.12-312,100
May 6, 20260.120.120.120.120.124.35%639,400
May 5, 20260.120.120.120.120.12-446,100
May 4, 20260.120.120.120.120.12-419,700
Apr 30, 20260.120.120.110.120.12-4.17%854,700
Apr 29, 20260.120.120.120.120.124.35%672,000
Apr 28, 20260.110.120.110.120.124.55%2,220,300
Apr 27, 20260.110.120.110.110.1110.00%9,366,100
Apr 24, 20260.100.100.100.100.10-284,700
Apr 23, 20260.100.100.100.100.10-373,400
Apr 22, 20260.100.110.100.100.10-111,000
Apr 21, 20260.100.110.100.100.10-501,800
Apr 20, 20260.100.110.100.100.10-424,000
Apr 17, 20260.100.110.100.100.10-338,200
Apr 16, 20260.100.100.100.100.10-71,000
Apr 15, 20260.100.100.100.100.10-60,000
Apr 14, 20260.100.110.100.100.10-660,100
Apr 13, 20260.100.100.100.100.105.26%1,189,300
Apr 10, 20260.100.100.100.100.10-5.00%215,100
Apr 9, 20260.100.100.100.100.105.26%306,800
Apr 8, 20260.100.100.100.100.10-17,100
Apr 7, 20260.100.100.100.100.10-5.00%331,800
Apr 6, 20260.100.100.100.100.10-4.76%442,700
Apr 3, 20260.110.110.100.110.11-1,544,200
Apr 2, 20260.100.110.100.110.1110.53%9,047,300
Apr 1, 20260.100.100.100.100.10-1,304,000
Mar 31, 20260.100.100.100.100.10-371,200
Mar 30, 20260.100.100.090.100.10-1,233,400
Mar 27, 20260.090.100.090.100.105.56%859,200
Mar 26, 20260.100.100.090.090.09-5.26%684,900
Mar 25, 20260.090.100.090.100.10-477,200
Mar 24, 20260.100.100.100.100.10-1,685,700
Mar 19, 20260.100.100.100.100.10-858,000
Mar 18, 20260.100.100.100.100.10-27,400
Mar 17, 20260.100.100.100.100.10-5.00%402,300
Mar 16, 20260.100.100.100.100.10-112,200
Mar 13, 20260.100.100.100.100.105.26%156,000
Mar 12, 20260.100.100.100.100.10-5.00%556,800
Mar 11, 20260.100.100.100.100.105.26%211,000
Mar 10, 20260.100.100.100.100.10-645,200
Mar 9, 20260.100.100.090.100.10-5.00%2,786,500
Mar 6, 20260.100.100.100.100.105.26%79,100
Mar 5, 20260.100.100.100.100.10-5.00%425,000
Mar 4, 20260.100.100.100.100.10-1,514,000
Mar 3, 20260.100.100.100.100.10-1,443,500
Mar 2, 20260.100.100.100.100.10-1,316,100