Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

ES Ceramics Technology Bhd. (0100) Historical Prices

MY:0100 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.170.170.170.170.170.00%572,7000.40
Nov 10, 20260.170.180.170.170.170.00%53,6000.04
Nov 09, 20260.170.170.170.170.170.00%00.00
Nov 06, 20260.170.170.170.170.17-2.86%558,2000.35
Nov 05, 20260.180.180.180.180.180.00%578,0000.36
Nov 04, 20260.170.180.170.180.18+2.94%1,468,6000.91
Nov 03, 20260.190.190.170.170.17-8.11%2,617,6001.60
Nov 02, 20260.190.190.190.190.19-2.63%826,8000.50
Oct 30, 20260.200.200.190.190.19-5.00%2,003,2001.22
Oct 29, 20260.220.220.200.200.20-9.09%2,562,6001.58
Oct 28, 20260.220.220.220.220.220.00%485,6000.30
Oct 27, 20260.220.230.220.220.220.00%779,2000.47
Oct 26, 20260.220.230.210.220.220.00%904,0000.54
Oct 23, 20260.220.220.220.220.220.00%610,6000.36
Oct 22, 20260.220.220.220.220.220.00%161,6000.09
Oct 21, 20260.220.230.210.220.22+4.76%882,0000.50
Oct 20, 20260.230.230.210.210.21-8.70%1,597,9000.91
Oct 19, 20260.230.230.220.230.23+2.22%3,110,2001.79
Oct 16, 20260.210.230.210.230.23+4.65%4,351,7002.30
Oct 15, 20260.220.220.210.220.22-2.27%1,152,6000.61
Oct 14, 20260.230.230.220.220.22-2.22%4,452,7002.36
Oct 13, 20260.220.230.210.230.23+4.65%4,187,2002.22
Oct 12, 20260.190.220.190.220.22+16.22%9,331,5005.25
Oct 09, 20260.190.190.180.190.190.00%494,0000.27
Oct 08, 20260.190.190.180.190.19-2.63%1,381,6000.72
Oct 07, 20260.190.190.190.190.19+2.70%2,343,2001.17
Oct 06, 20260.180.190.180.190.19+2.78%451,3000.22
Oct 05, 20260.190.190.180.180.180.00%1,819,7000.86
Oct 02, 20260.180.190.180.180.18-2.70%3,654,7001.75
Oct 01, 20260.180.190.180.190.19+2.78%2,987,4001.44
Sep 30, 20260.180.190.180.180.18+2.86%460,7000.22
Sep 29, 20260.180.190.180.180.18-2.78%1,131,6000.53
Sep 28, 20260.190.190.180.180.18-2.70%321,5000.15
Sep 25, 20260.180.190.180.190.190.00%1,437,3000.67
Sep 24, 20260.180.190.180.190.19+2.78%101,1000.05
Sep 23, 20260.190.190.180.180.180.00%425,2000.20
Sep 22, 20260.180.190.180.180.18+2.86%739,2000.34
Sep 21, 20260.180.180.180.180.180.00%262,5000.12
Sep 18, 20260.180.180.170.180.180.00%1,759,3000.82
Sep 17, 20260.180.180.180.180.18-2.78%346,0000.16
Sep 16, 20260.180.190.180.180.180.00%00.00
Sep 15, 20260.190.190.180.180.18-2.70%791,2000.37
Sep 14, 20260.180.190.180.190.19+2.78%462,4000.21
Sep 11, 20260.190.190.180.180.18-5.26%582,7000.27
Sep 10, 20260.180.190.180.190.19+2.70%1,631,2000.76
Sep 09, 20260.190.190.180.190.190.00%820,6000.39
Sep 08, 20260.190.190.180.190.19-2.63%195,9000.09
Sep 07, 20260.190.190.190.190.190.00%838,4000.40
Sep 04, 20260.180.190.180.190.19+5.56%1,931,6000.93
Sep 03, 20260.180.180.180.180.18+2.86%1,019,4000.49