ES Sunlogy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.37	0.37	0.35	0.35	0.35	-5.48%	3,207,000
Jul 27, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	3,189,500
Jul 24, 2026	0.35	0.37	0.34	0.36	0.36	5.88%	11,589,800
Jul 23, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	2,273,000
Jul 22, 2026	0.35	0.35	0.33	0.35	0.35	1.47%	3,192,000
Jul 21, 2026	0.34	0.36	0.34	0.34	0.34	1.49%	7,242,700
Jul 20, 2026	0.31	0.34	0.31	0.34	0.34	9.84%	8,841,900
Jul 17, 2026	0.30	0.34	0.30	0.31	0.31	5.17%	24,184,300
Jul 16, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	571,000
Jul 15, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	846,900
Jul 14, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	2,979,400
Jul 13, 2026	0.29	0.30	0.28	0.29	0.29	-	1,557,100
Jul 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	541,400
Jul 9, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	556,400