ES Sunlogy Berhad (KLSE:SUNLOGY)
Malaysia · Delayed Price · Currency is MYR 0.2750
-0.0050 (-1.79%)
At close: Apr 23, 2026
ES Sunlogy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 359,000 |
| Apr 22, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 185,100 |
| Apr 21, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 464,200 |
| Apr 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 601,200 |
| Apr 17, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 313,000 |
| Apr 16, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 402,200 |
| Apr 15, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 288,500 |
| Apr 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 810,500 |
| Apr 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 610,700 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 114,500 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 294,000 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 66,500 |
| Apr 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 70,200 |
| Apr 3, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 328,600 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 243,100 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 80,300 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 107,800 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 60,000 |
| Mar 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 43,000 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 92,400 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 60,600 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 110,000 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 120,100 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 27,500 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 161,000 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 113,500 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 111,000 |
| 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 |