ES Sunlogy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.45	0.47	0.44	0.46	0.46	4.55%	7,283,200
Oct 8, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	9,184,100
Oct 7, 2026	0.48	0.48	0.43	0.44	0.44	-8.42%	19,429,100
Oct 6, 2026	0.46	0.48	0.45	0.48	0.48	3.26%	10,893,000
Oct 5, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	4,762,200
Oct 2, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	5,199,200
Oct 1, 2026	0.43	0.47	0.42	0.46	0.46	3.37%	20,975,200
Sep 30, 2026	0.47	0.48	0.44	0.45	0.45	-5.32%	16,510,100
Sep 29, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	9,640,400
Sep 28, 2026	0.48	0.48	0.46	0.47	0.47	-1.06%	12,988,500
Sep 25, 2026	0.44	0.48	0.43	0.47	0.47	6.82%	24,788,800
Sep 24, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	4,215,200
Sep 23, 2026	0.45	0.47	0.45	0.45	0.45	-	7,646,300
Sep 22, 2026	0.45	0.46	0.44	0.45	0.45	-	4,761,700
Sep 21, 2026	0.42	0.45	0.40	0.45	0.45	8.43%	11,477,800
Sep 18, 2026	0.42	0.44	0.42	0.42	0.42	-	9,626,000
Sep 17, 2026	0.47	0.47	0.41	0.42	0.42	-10.75%	17,717,100
Sep 15, 2026	0.46	0.48	0.46	0.47	0.47	2.20%	3,909,300
Sep 14, 2026	0.48	0.48	0.45	0.46	0.46	-4.21%	4,573,800
Sep 11, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	6,566,900
Sep 10, 2026	0.48	0.49	0.47	0.49	0.49	1.04%	6,049,200
Sep 9, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	3,867,800
Sep 8, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	5,145,300
Sep 7, 2026	0.50	0.50	0.48	0.48	0.48	-5.00%	4,693,500
Sep 4, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	4,003,600
Sep 3, 2026	0.51	0.53	0.49	0.50	0.50	-2.94%	15,099,800
Sep 2, 2026	0.49	0.52	0.47	0.51	0.51	5.15%	12,680,400
Sep 1, 2026	0.40	0.50	0.40	0.49	0.49	22.78%	28,082,500
Aug 28, 2026	0.40	0.41	0.38	0.40	0.40	-1.25%	3,512,900
Aug 27, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,763,500
Aug 26, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	2,805,600
Aug 24, 2026	0.41	0.41	0.40	0.41	0.41	-	1,919,600
Aug 21, 2026	0.41	0.42	0.40	0.41	0.41	-2.41%	3,117,800
Aug 20, 2026	0.43	0.43	0.41	0.42	0.42	-1.19%	2,254,500
Aug 19, 2026	0.42	0.42	0.41	0.42	0.42	-	2,919,300
Aug 18, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	6,920,500
Aug 17, 2026	0.41	0.43	0.41	0.43	0.43	6.25%	23,729,200
Aug 14, 2026	0.39	0.40	0.38	0.40	0.40	5.26%	10,978,000
Aug 13, 2026	0.39	0.40	0.38	0.38	0.38	-	5,288,100
Aug 12, 2026	0.35	0.39	0.35	0.38	0.38	8.57%	10,918,200
Aug 11, 2026	0.35	0.36	0.35	0.35	0.35	-	2,323,100
Aug 10, 2026	0.33	0.35	0.33	0.35	0.35	4.48%	3,814,700
Aug 7, 2026	0.34	0.35	0.33	0.34	0.34	-	983,100
Aug 6, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	3,980,200
Aug 5, 2026	0.35	0.36	0.34	0.35	0.35	-1.41%	3,099,300
Aug 4, 2026	0.36	0.36	0.34	0.36	0.36	-	1,918,000
Aug 3, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,278,700
Jul 31, 2026	0.36	0.36	0.36	0.36	0.36	-	792,900
Jul 30, 2026	0.36	0.36	0.35	0.36	0.36	-	1,419,300
Jul 29, 2026	0.35	0.37	0.34	0.36	0.36	4.35%	7,277,700