Skip to main content
logo
ES Ceramics Technology Berhad (KLSE:ESCERAM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2250
+0.0100 (4.65%)
At close: Oct 13, 2026

KLSE:ESCERAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20260.220.230.210.230.234.65%4,187,200
Oct 12, 20260.190.220.190.220.2216.22%9,331,500
Oct 9, 20260.190.190.180.190.19-494,000
Oct 8, 20260.190.190.180.190.19-2.63%1,381,600
Oct 7, 20260.190.190.190.190.192.70%2,343,200
Oct 6, 20260.180.190.180.190.192.78%451,300
Oct 5, 20260.190.190.180.180.18-1,819,700
Oct 2, 20260.180.190.180.180.18-2.70%3,654,700
Oct 1, 20260.180.190.180.190.192.78%2,987,400
Sep 30, 20260.180.190.180.180.182.86%460,700
Sep 29, 20260.180.190.180.180.18-2.78%1,131,600
Sep 28, 20260.190.190.180.180.18-2.70%321,500
Sep 25, 20260.180.190.180.190.19-1,437,300
Sep 24, 20260.180.190.180.190.192.78%101,100
Sep 23, 20260.190.190.180.180.18-425,200
Sep 22, 20260.180.190.180.180.182.86%739,200
Sep 21, 20260.180.180.180.180.18-262,500
Sep 18, 20260.180.180.170.180.18-1,759,300
Sep 17, 20260.180.180.180.180.18-2.78%346,000
Sep 15, 20260.190.190.180.180.18-2.70%791,200
Sep 14, 20260.180.190.180.190.192.78%462,400
Sep 11, 20260.190.190.180.180.18-5.26%582,700
Sep 10, 20260.180.190.180.190.192.70%1,631,200
Sep 9, 20260.190.190.180.190.19-820,600
Sep 8, 20260.190.190.180.190.19-2.63%195,900
Sep 7, 20260.190.190.190.190.19-838,400
Sep 4, 20260.180.190.180.190.195.56%1,931,600
Sep 3, 20260.180.180.180.180.182.86%1,019,400
Sep 2, 20260.180.180.180.180.18-2.78%551,400
Sep 1, 20260.190.190.170.180.18-2.70%2,289,600
Aug 28, 20260.200.200.190.190.19-7.50%4,191,200
Aug 27, 20260.200.200.190.200.202.56%1,742,400
Aug 26, 20260.190.200.190.200.202.63%924,200
Aug 24, 20260.190.200.190.190.19-2,462,000
Aug 21, 20260.190.190.190.190.19-954,400
Aug 20, 20260.190.190.190.190.19-2.56%1,139,900
Aug 19, 20260.190.200.190.200.20-1,024,600
Aug 18, 20260.190.200.190.200.202.63%920,900
Aug 17, 20260.200.200.190.190.19-2.56%1,938,000
Aug 14, 20260.190.200.190.200.202.63%843,900
Aug 13, 20260.190.200.190.190.19-2,621,000
Aug 12, 20260.180.200.180.190.195.56%5,310,300
Aug 11, 20260.180.180.170.180.185.88%3,696,900
Aug 10, 20260.170.180.170.170.17-1,935,600
Aug 7, 20260.180.180.170.170.17-2.86%825,600
Aug 6, 20260.170.180.170.180.182.94%4,194,600
Aug 5, 20260.180.180.170.170.17-2.86%922,800
Aug 4, 20260.170.180.170.180.182.94%1,596,300
Aug 3, 20260.170.180.170.170.173.03%1,376,700
Jul 31, 20260.170.170.170.170.17-1,112,700