ES Sunlogy Berhad (KLSE:SUNLOGY)
Malaysia · Delayed Price · Currency is MYR 0.2500
0.00 (0.00%)
At close: Jan 27, 2026
ES Sunlogy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,225,500 |
| Jan 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,998,800 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,527,700 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 640,500 |
| Jan 21, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,937,000 |
| Jan 20, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 797,400 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 770,300 |
| Jan 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 2,197,300 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 4,448,500 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 2,172,000 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 341,500 |
| Jan 12, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 3,151,100 |
| Jan 9, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 2,533,100 |
| Jan 8, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,110,000 |
| Jan 7, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 1,861,000 |
| Jan 6, 2026 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 4.92% | 4,509,400 |
| Jan 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 806,800 |
| Jan 2, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 416,000 |
| Dec 31, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -4.76% | 1,825,000 |
| Dec 30, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.78% | 3,525,300 |
| Dec 29, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 15.69% | 4,089,100 |
| Dec 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 458,500 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 850,500 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 115,200 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,364,100 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 815,200 |
| Dec 18, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,593,500 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 759,300 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 85,000 |
| Dec 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 608,000 |
| Dec 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 525,000 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 840,900 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 71,600 |
| Dec 9, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,431,700 |
| Dec 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 297,500 |
| Dec 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 49,600 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 465,500 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 246,000 |
| Dec 2, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 5,845,600 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 650,000 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 4,503,200 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 260,300 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 118,600 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 621,500 |
| Nov 24, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,811,000 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 1,887,500 |
| Nov 20, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 782,000 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 675,800 |
| Nov 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,495,500 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 981,000 |