ES Sunlogy Berhad (KLSE:SUNLOGY)
Malaysia · Delayed Price · Currency is MYR 0.2400
-0.0050 (-2.04%)
At close: Mar 9, 2026
ES Sunlogy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 365,500 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 908,600 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 492,100 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 156,900 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 941,600 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 265,900 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 241,200 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 576,800 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 65,500 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 518,100 |
| Feb 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 447,400 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 79,500 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 250,300 |
| Feb 19, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 333,000 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 368,800 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 57,800 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 105,200 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 283,300 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 75,600 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 318,400 |
| Feb 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 523,000 |
| Feb 5, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 1,050,700 |
| Feb 4, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 2,188,000 |
| Feb 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 1,216,800 |
| Jan 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 783,700 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,336,400 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 828,800 |
| 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 |