Skip to main content
ES Ceramics Technology Berhad (KLSE:ESCERAM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.120
+0.005 (4.35%)
At close: Apr 29, 2026

KLSE:ESCERAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.120.120.110.120.12-4.17%854,700
Apr 29, 20260.120.120.120.120.124.35%672,000
Apr 28, 20260.110.120.110.120.124.55%2,220,300
Apr 27, 20260.110.120.110.110.1110.00%9,366,100
Apr 24, 20260.100.100.100.100.10-284,700
Apr 23, 20260.100.100.100.100.10-373,400
Apr 22, 20260.100.110.100.100.10-111,000
Apr 21, 20260.100.110.100.100.10-501,800
Apr 20, 20260.100.110.100.100.10-424,000
Apr 17, 20260.100.110.100.100.10-338,200
Apr 16, 20260.100.100.100.100.10-71,000
Apr 15, 20260.100.100.100.100.10-60,000
Apr 14, 20260.100.110.100.100.10-660,100
Apr 13, 20260.100.100.100.100.105.26%1,189,300
Apr 10, 20260.100.100.100.100.10-5.00%215,100
Apr 9, 20260.100.100.100.100.105.26%306,800
Apr 8, 20260.100.100.100.100.10-17,100
Apr 7, 20260.100.100.100.100.10-5.00%331,800
Apr 6, 20260.100.100.100.100.10-4.76%442,700
Apr 3, 20260.110.110.100.110.11-1,544,200
Apr 2, 20260.100.110.100.110.1110.53%9,047,300
Apr 1, 20260.100.100.100.100.10-1,304,000
Mar 31, 20260.100.100.100.100.10-371,200
Mar 30, 20260.100.100.090.100.10-1,233,400
Mar 27, 20260.090.100.090.100.105.56%859,200
Mar 26, 20260.100.100.090.090.09-5.26%684,900
Mar 25, 20260.090.100.090.100.10-477,200
Mar 24, 20260.100.100.100.100.10-1,685,700
Mar 19, 20260.100.100.100.100.10-858,000
Mar 18, 20260.100.100.100.100.10-27,400
Mar 17, 20260.100.100.100.100.10-5.00%402,300
Mar 16, 20260.100.100.100.100.10-112,200
Mar 13, 20260.100.100.100.100.105.26%156,000
Mar 12, 20260.100.100.100.100.10-5.00%556,800
Mar 11, 20260.100.100.100.100.105.26%211,000
Mar 10, 20260.100.100.100.100.10-645,200
Mar 9, 20260.100.100.090.100.10-5.00%2,786,500
Mar 6, 20260.100.100.100.100.105.26%79,100
Mar 5, 20260.100.100.100.100.10-5.00%425,000
Mar 4, 20260.100.100.100.100.10-1,514,000
Mar 3, 20260.100.100.100.100.10-1,443,500
Mar 2, 20260.100.100.100.100.10-1,316,100
Feb 27, 20260.100.100.100.100.10-1,258,000
Feb 26, 20260.100.100.100.100.10-110,000
Feb 25, 20260.100.100.100.100.10-512,400
Feb 24, 20260.100.100.100.100.10-368,500
Feb 23, 20260.110.110.100.100.10-4.76%265,100
Feb 20, 20260.100.110.100.110.11-11,500
Feb 19, 20260.100.110.100.110.115.00%25,100
Feb 16, 20260.100.110.100.100.10-47,100
Feb 13, 20260.100.100.100.100.10-30,000
Feb 12, 20260.100.110.100.100.10-326,500
Feb 11, 20260.100.100.100.100.10-40,700
Feb 10, 20260.100.100.100.100.105.26%56,800
Feb 9, 20260.100.100.100.100.10-5.00%21,000
Feb 6, 20260.100.100.100.100.10-60,000
Feb 5, 20260.100.100.100.100.10-923,600
Feb 3, 20260.100.100.100.100.10-1,150,100
Jan 30, 20260.100.100.100.100.105.26%325,100
Jan 29, 20260.100.100.100.100.10-5.00%588,400
Jan 28, 20260.100.100.100.100.10-1,170,700
Jan 27, 20260.100.100.100.100.10-692,000
Jan 26, 20260.100.100.100.100.10-1,374,500
Jan 23, 20260.100.100.100.100.10-4.76%100,200
Jan 22, 20260.110.110.100.110.11-622,200
Jan 21, 20260.110.110.100.110.11-50,500
Jan 20, 20260.100.110.100.110.11-21,100
Jan 19, 20260.110.110.100.110.11-160,000
Jan 16, 20260.100.110.100.110.115.00%57,300
Jan 15, 20260.100.100.100.100.10-4.76%105,000
Jan 14, 20260.100.110.100.110.115.00%1,513,700
Jan 13, 20260.100.100.100.100.10-572,800
Jan 12, 20260.110.110.100.100.10-4.76%62,500
Jan 9, 20260.110.110.100.110.11-10,600
Jan 8, 20260.110.110.110.110.11-6,100
Jan 7, 20260.110.110.100.110.11-895,200
Jan 6, 20260.110.110.100.110.11-4.55%358,000
Jan 5, 20260.110.110.110.110.11-2,395,400
Jan 2, 20260.110.110.110.110.114.76%826,700
Dec 31, 20250.110.110.100.110.115.00%106,200
Dec 30, 20250.110.110.100.100.10-9.09%305,100
Dec 29, 20250.110.110.110.110.11-61,100
Dec 26, 20250.110.110.110.110.114.76%80,600
Dec 24, 20250.110.110.100.110.11-75,800
Dec 23, 20250.110.110.100.110.11-161,900
Dec 22, 20250.110.110.110.110.11-294,800
Dec 19, 20250.110.110.110.110.11-4.55%514,000
Dec 18, 20250.110.110.110.110.114.76%1,338,000
Dec 17, 20250.110.110.100.110.11-493,400
Dec 16, 20250.100.110.100.110.115.00%43,000
Dec 15, 20250.110.110.100.100.10-4.76%75,000
Dec 12, 20250.110.110.110.110.11-63,100
Dec 11, 20250.100.110.100.110.11-163,000
Dec 10, 20250.100.110.100.110.11-90,000
Dec 9, 20250.110.110.100.110.11-143,500
Dec 8, 20250.100.110.100.110.11-235,500
Dec 5, 20250.100.110.100.110.11-312,000
Dec 4, 20250.110.110.100.110.115.00%912,200
Dec 3, 20250.100.110.100.100.10-4.76%116,000
Dec 2, 20250.110.110.100.110.115.00%233,000