ES Ceramics Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 0.115 | 0.130 | 0.115 | 0.130 | 0.124 | 12,846,500 |
| 2026-05-07 | 0.115 | 0.120 | 0.115 | 0.120 | 0.115 | 312,100 |
| 2026-05-06 | 0.115 | 0.120 | 0.115 | 0.120 | 0.115 | 639,400 |
| 2026-05-05 | 0.115 | 0.120 | 0.115 | 0.115 | 0.110 | 446,100 |
| 2026-05-04 | 0.115 | 0.120 | 0.115 | 0.115 | 0.110 | 419,700 |
| 2026-04-30 | 0.115 | 0.120 | 0.110 | 0.115 | 0.110 | 854,700 |
| 2026-04-29 | 0.115 | 0.120 | 0.115 | 0.120 | 0.115 | 672,000 |
| 2026-04-28 | 0.110 | 0.120 | 0.110 | 0.115 | 0.110 | 2,220,300 |
| 2026-04-27 | 0.110 | 0.115 | 0.110 | 0.110 | 0.105 | 9,366,100 |
| 2026-04-24 | 0.100 | 0.100 | 0.100 | 0.100 | 0.096 | 284,700 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0050 MYR |
| 2024-05-30 | 0.0050 MYR |
| 2021-05-10 | 0.0400 MYR |
| 2020-09-09 | 0.0100 MYR |
| 2019-09-27 | 0.0060 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.