ES Sunlogy Berhad (0345) Historical Prices

Time Period

Events

MY:0345 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.35	0.36	0.34	0.35	0.35	+1.45%	1,281,300	0.19
Nov 10, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	3,253,400	0.48
Nov 09, 2026	0.35	0.37	0.35	0.35	0.35	0.00%	0	0.00
Nov 06, 2026	0.36	0.37	0.35	0.35	0.35	-5.41%	4,877,200	0.70
Nov 05, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	2,544,700	0.36
Nov 04, 2026	0.36	0.39	0.36	0.38	0.38	+5.63%	5,859,300	0.85
Nov 03, 2026	0.36	0.37	0.35	0.36	0.36	-4.05%	4,745,500	0.69
Nov 02, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	2,117,300	0.31
Oct 30, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	4,193,100	0.61
Oct 29, 2026	0.39	0.40	0.38	0.39	0.39	0.00%	1,746,100	0.25
Oct 28, 2026	0.40	0.40	0.39	0.39	0.39	0.00%	1,340,400	0.20
Oct 27, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	2,078,100	0.30
Oct 26, 2026	0.41	0.41	0.38	0.39	0.39	-3.70%	7,361,500	1.08
Oct 23, 2026	0.40	0.41	0.40	0.41	0.41	+1.25%	1,067,000	0.16
Oct 22, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	2,936,900	0.43
Oct 21, 2026	0.41	0.42	0.41	0.42	0.42	+2.47%	2,202,200	0.31
Oct 20, 2026	0.41	0.42	0.40	0.41	0.41	0.00%	3,042,300	0.43
Oct 19, 2026	0.41	0.42	0.40	0.41	0.41	-3.57%	5,068,900	0.73
Oct 16, 2026	0.41	0.43	0.41	0.42	0.42	+2.44%	1,867,800	0.26
Oct 15, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	5,627,300	0.79
Oct 14, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	2,402,100	0.32
Oct 13, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	5,089,700	0.69
Oct 12, 2026	0.46	0.46	0.43	0.44	0.44	-5.43%	6,734,400	0.92
Oct 09, 2026	0.45	0.47	0.44	0.46	0.46	+4.55%	7,283,200	1.01
Oct 08, 2026	0.44	0.45	0.43	0.44	0.44	+1.15%	9,184,100	1.29
Oct 07, 2026	0.48	0.48	0.43	0.44	0.44	-8.42%	19,429,100	2.85
Oct 06, 2026	0.46	0.48	0.45	0.48	0.48	+3.26%	10,893,000	1.64
Oct 05, 2026	0.45	0.46	0.45	0.46	0.46	+2.22%	4,762,200	0.72
Oct 02, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	5,199,200	0.80
Oct 01, 2026	0.43	0.47	0.42	0.46	0.46	+3.37%	20,975,200	3.38
Sep 30, 2026	0.47	0.48	0.44	0.45	0.45	-5.32%	16,510,100	2.77
Sep 29, 2026	0.47	0.48	0.47	0.47	0.47	+1.08%	9,640,400	1.63
Sep 28, 2026	0.48	0.48	0.46	0.47	0.47	-1.06%	12,988,500	2.26
Sep 25, 2026	0.44	0.48	0.43	0.47	0.47	+6.82%	24,788,800	4.54
Sep 24, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	4,215,200	0.76
Sep 23, 2026	0.45	0.47	0.45	0.45	0.45	0.00%	7,646,300	1.40
Sep 22, 2026	0.45	0.46	0.44	0.45	0.45	0.00%	4,761,700	0.88
Sep 21, 2026	0.42	0.45	0.40	0.45	0.45	+8.43%	11,477,800	2.21
Sep 18, 2026	0.42	0.44	0.42	0.42	0.42	0.00%	9,626,000	1.91
Sep 17, 2026	0.47	0.47	0.41	0.42	0.42	-10.75%	17,717,100	3.71
Sep 16, 2026	0.47	0.48	0.46	0.47	0.47	0.00%	0	0.00
Sep 15, 2026	0.46	0.48	0.46	0.47	0.47	+2.20%	3,909,300	0.83
Sep 14, 2026	0.48	0.48	0.45	0.46	0.46	-4.21%	4,573,800	0.99
Sep 11, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	6,566,900	1.45
Sep 10, 2026	0.48	0.49	0.47	0.49	0.49	+1.04%	6,049,200	1.36
Sep 09, 2026	0.47	0.49	0.47	0.48	0.48	+2.13%	3,867,800	0.88
Sep 08, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	5,145,300	1.20
Sep 07, 2026	0.50	0.50	0.48	0.48	0.48	-5.00%	4,693,500	1.11
Sep 04, 2026	0.50	0.51	0.49	0.50	0.50	+1.01%	4,003,600	0.96
Sep 03, 2026	0.51	0.53	0.49	0.50	0.50	-2.94%	15,099,800	3.84

ES Sunlogy Berhad historical prices

ES Sunlogy Berhad (0345) Historical Prices

Become an Expert with TipRanks Premium