Skip to main content
ES Sunlogy Berhad (KLSE:SUNLOGY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.245
-0.005 (-2.00%)
At close: Mar 6, 2026

ES Sunlogy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.250.250.240.250.25-2.00%492,100
Mar 5, 20260.250.250.250.250.25-156,900
Mar 4, 20260.260.260.250.250.25-3.85%941,600
Mar 3, 20260.260.260.260.260.261.96%265,900
Mar 2, 20260.250.260.250.260.26-1.92%241,200
Feb 27, 20260.260.260.260.260.26-576,800
Feb 26, 20260.260.260.260.260.261.96%65,500
Feb 25, 20260.270.270.260.260.26-3.77%518,100
Feb 24, 20260.260.270.260.270.271.92%447,400
Feb 23, 20260.270.270.260.260.26-1.89%79,500
Feb 20, 20260.270.270.270.270.27-1.85%250,300
Feb 19, 20260.260.280.260.270.273.85%333,000
Feb 16, 20260.270.270.260.260.26-1.89%368,800
Feb 13, 20260.270.270.270.270.27-1.85%57,800
Feb 12, 20260.270.270.270.270.271.89%105,200
Feb 11, 20260.270.270.270.270.27-283,300
Feb 10, 20260.270.270.270.270.27-1.85%75,600
Feb 9, 20260.270.270.260.270.271.89%318,400
Feb 6, 20260.260.270.260.270.27-523,000
Feb 5, 20260.280.280.260.270.27-3.64%1,050,700
Feb 4, 20260.260.280.260.280.287.84%2,188,000
Feb 3, 20260.250.260.250.260.264.08%1,216,800
Jan 30, 20260.240.250.240.250.25-783,700
Jan 29, 20260.250.250.240.250.25-2,336,400
Jan 28, 20260.250.250.250.250.25-2.00%828,800
Jan 27, 20260.250.260.250.250.25-1,225,500
Jan 26, 20260.250.260.250.250.25-1,998,800
Jan 23, 20260.260.260.250.250.25-3.85%1,527,700
Jan 22, 20260.260.260.250.260.261.96%640,500
Jan 21, 20260.260.270.250.260.26-1.92%1,937,000
Jan 20, 20260.260.270.260.260.26-797,400
Jan 19, 20260.260.260.260.260.26-770,300
Jan 16, 20260.260.270.260.260.261.96%2,197,300
Jan 15, 20260.270.270.250.260.26-3.77%4,448,500
Jan 14, 20260.280.280.260.270.27-5.36%2,172,000
Jan 13, 20260.280.280.280.280.281.82%341,500
Jan 12, 20260.290.300.270.280.28-5.17%3,151,100
Jan 9, 20260.310.310.290.290.29-4.92%2,533,100
Jan 8, 20260.310.310.300.310.31-1,110,000
Jan 7, 20260.320.320.310.310.31-4.69%1,861,000
Jan 6, 20260.320.340.320.320.324.92%4,509,400
Jan 5, 20260.310.310.310.310.31-806,800
Jan 2, 20260.300.310.300.310.311.67%416,000
Dec 31, 20250.320.330.300.300.30-4.76%1,825,000
Dec 30, 20250.300.330.300.320.326.78%3,525,300
Dec 29, 20250.260.300.260.300.3015.69%4,089,100
Dec 26, 20250.250.260.250.260.262.00%458,500
Dec 24, 20250.260.260.250.250.25-1.96%850,500
Dec 23, 20250.250.260.250.260.266.25%115,200
Dec 22, 20250.250.250.240.240.24-4.00%2,364,100
Dec 19, 20250.260.260.250.250.25-1.96%815,200
Dec 18, 20250.260.270.250.260.26-1.92%1,593,500
Dec 17, 20250.270.270.260.260.26-759,300
Dec 16, 20250.260.260.260.260.26-85,000
Dec 15, 20250.260.270.260.260.26-1.89%608,000
Dec 12, 20250.260.270.260.270.273.92%525,000
Dec 11, 20250.270.270.260.260.26-3.77%840,900
Dec 10, 20250.270.270.270.270.27-1.85%71,600
Dec 9, 20250.270.280.270.270.27-1.82%1,431,700
Dec 8, 20250.270.280.270.280.281.85%297,500
Dec 5, 20250.270.280.270.270.27-49,600
Dec 4, 20250.270.270.260.270.271.89%465,500
Dec 3, 20250.270.270.260.270.27-246,000
Dec 2, 20250.260.270.250.270.27-5,845,600
Dec 1, 20250.270.270.260.270.27-650,000
Nov 28, 20250.280.280.260.270.27-5.36%4,503,200
Nov 27, 20250.280.280.280.280.28-1.75%260,300
Nov 26, 20250.290.290.290.290.29-1.72%118,600
Nov 25, 20250.290.290.280.290.291.75%621,500
Nov 24, 20250.280.300.280.290.29-1,811,000
Nov 21, 20250.290.290.280.290.29-1.72%1,887,500
Nov 20, 20250.290.300.290.290.291.75%782,000
Nov 19, 20250.280.290.280.290.29-675,800
Nov 18, 20250.280.290.280.290.29-1,495,500
Nov 17, 20250.290.290.280.290.29-981,000
Nov 14, 20250.290.290.290.290.29-3.39%678,400
Nov 13, 20250.290.300.290.300.303.51%1,196,300
Nov 12, 20250.310.310.290.290.29-9.52%3,984,900
Nov 11, 20250.310.320.310.320.32-1.56%1,375,800
Nov 10, 20250.320.320.310.320.32-538,600
Nov 7, 20250.320.330.310.320.32-585,100
Nov 6, 20250.320.320.320.320.323.23%891,500
Nov 5, 20250.310.320.310.310.31-1.59%1,639,300
Nov 4, 20250.320.320.320.320.32-1.56%1,378,000
Nov 3, 20250.330.330.320.320.32-3.03%2,067,800
Oct 31, 20250.340.340.330.330.33-2.94%1,287,500
Oct 30, 20250.340.340.340.340.34-396,400
Oct 29, 20250.330.350.330.340.344.62%1,500,300
Oct 28, 20250.340.340.330.330.33-2.99%2,300,900
Oct 27, 20250.340.350.340.340.34-588,400
Oct 24, 20250.340.350.330.340.34-1.47%2,955,300
Oct 23, 20250.340.350.340.340.34-1.45%1,443,500
Oct 22, 20250.350.350.340.350.35-2,424,100
Oct 21, 20250.350.360.350.350.351.47%890,500
Oct 17, 20250.360.360.340.340.34-4.23%2,899,500
Oct 16, 20250.360.360.360.360.36-1,661,200
Oct 15, 20250.360.370.360.360.36-1,271,300
Oct 14, 20250.370.380.350.360.36-4.05%5,760,400
Oct 13, 20250.370.380.370.370.37-3.90%3,610,000
Oct 10, 20250.390.390.380.390.39-1,418,900