ES Ceramics Technology Berhad (KLSE:ESCERAM)
Malaysia · Delayed Price · Currency is MYR 0.1600
+0.0050 (3.23%)
At close: Jul 20, 2026
KLSE:ESCERAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 2,043,400 |
| Jul 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,223,900 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,991,400 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,639,100 |
| Jul 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,838,100 |
| Jul 13, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 8,295,000 |
| Jul 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 6,894,600 |
| Jul 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,063,100 |
| Jul 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 7,069,300 |
| Jul 7, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 1,355,800 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 2,542,500 |
| Jul 3, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 4,209,400 |
| Jul 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,119,300 |
| Jul 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 2,550,200 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 189,800 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,025,000 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 667,600 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 531,400 |
| Jun 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 708,100 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 705,900 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 524,800 |
| Jun 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 698,000 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 235,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 756,200 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 130,700 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 235,900 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 81,800 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 260,200 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 215,600 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 495,600 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 323,700 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,155,000 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 596,000 |
| May 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 282,200 |
| May 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 1,446,100 |
| May 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | - | 2,228,900 |
| May 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | 1,056,600 |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | 384,000 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | -3.85% | 1,775,600 |
| May 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 8.33% | 986,900 |
| May 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 4,069,700 |
| May 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.12 | -3.70% | 1,320,100 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | - | 457,100 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -3.57% | 1,154,400 |
| May 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | 3.70% | 2,054,200 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | -3.57% | 3,406,200 |
| May 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.13 | 7.69% | 4,285,500 |
| May 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 8.33% | 12,846,500 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 312,100 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 639,400 |