Bursa Malaysia · 0100 · stock

ES Ceramics Technology Berhad (0100) stock price history

Every Bursa Malaysia trading session of ES Ceramics Technology Berhad from Sep 28, 2005 to Sep 28, 2026: 5,192 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0100 data, free keyYear by year table

0100 adjusted close, 2005 to 2026

0100ES Ceramics Technology Berhad
MYR 0.1800+97.4% over one year
2010201520202025
MYR 0.8449
All time high, 2021
MYR 0.2000
52 week high, MYR 0.0864 low
5,192
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

0100 key facts

  • ES Ceramics Technology Berhad (0100) closed at MYR 0.1800 on Sep 28, 2026 on Bursa Malaysia.
  • 0100's all time high close is MYR 0.8449, set on Mar 29, 2021; its all time low close is MYR 0.0060 on Aug 19, 2009.
  • 0100's 52 week range is MYR 0.0864 to MYR 0.2000.
  • 0100 returned +97.4% over the year to Sep 28, 2026 and -51.2% over five years.
  • Over ten years 0100 returned -13%, -1.3% a year compounded.
  • 0100's deepest drawdown was -94.8% from Sep 28, 2005 to Aug 19, 2009.
  • DataCedar holds 5,192 daily sessions of 0100 history from Sep 28, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0100 price chart, 2005 to 2026

0100 adjusted close, Sep 28, 2005 to Sep 28, 2026MYR 0.0120MYR 0.0473MYR 0.1868MYR 0.738220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0100 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.7%
3 months+50.0%
6 months+97.4%
Year to date+87.5%
1 year+97.4%
3 years-10.4%
5 years-51.2%
10 years-12.6%
Since Sep 28, 2005+57.8%
Compound annual growth, 21.0 years+2.2%

0100 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.8449 on Mar 29, 2021
All time low close
MYR 0.0060 on Aug 19, 2009
52 week high
MYR 0.2000 on Aug 27, 2026
52 week low
MYR 0.0864 on Mar 9, 2026
Deepest drawdown
-94.8% from Sep 28, 2005 to Aug 19, 2009, recovered Mar 12, 2015
Best single session
+100.0% on Nov 10, 2010
Worst single session
-55.1% on Oct 11, 2010
Volatility, 1 year annualised
56.2%
Sessions closing higher, 1 year
27%
Best calendar year
2020, +383%
Worst calendar year
2008, -48%

0100 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 28, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1008MYR 0.2000MYR 0.0864MYR 0.1800+78.6%249.3M184
2025MYR 0.1488MYR 0.1584MYR 0.0864MYR 0.1008-34.4%164.7M244
2024MYR 0.2010MYR 0.2197MYR 0.1344MYR 0.1536-23.6%535.3M247
2023MYR 0.2056MYR 0.3038MYR 0.1496MYR 0.2010-2.3%888.4M244
2022MYR 0.3739MYR 0.3879MYR 0.1869MYR 0.2056-45.0%380.3M243
2021MYR 0.4314MYR 0.8583MYR 0.3318MYR 0.3739-14.2%2.9B245
2020MYR 0.0902MYR 0.9107MYR 0.0572MYR 0.4358+383.2%6.4B247
2019MYR 0.0657MYR 0.0946MYR 0.0572MYR 0.0902+37.2%72.5M246
2018MYR 0.1233MYR 0.1274MYR 0.0445MYR 0.0657-46.7%126.5M244
2017MYR 0.1857MYR 0.2100MYR 0.0966MYR 0.1233-33.6%282.6M253
2016MYR 0.1915MYR 0.2613MYR 0.1736MYR 0.1857-3.0%1.1B250
2015MYR 0.0718MYR 0.2194MYR 0.0678MYR 0.1915+159.5%3.5B246
2014MYR 0.0379MYR 0.1157MYR 0.0359MYR 0.0738+94.7%1.4B247
2013MYR 0.0339MYR 0.0479MYR 0.0299MYR 0.0379+11.8%259.7M246
2012MYR 0.0359MYR 0.0618MYR 0.0299MYR 0.0339-10.5%820.2M245
2011MYR 0.0319MYR 0.0658MYR 0.0199MYR 0.0379+18.8%755.5M244
2010MYR 0.0199MYR 0.0608MYR 0.0170MYR 0.0319+52.4%276.5M249
2009MYR 0.0299MYR 0.0758MYR 0.0060MYR 0.0209+5.0%35.6M248
2008MYR 0.0383MYR 0.0698MYR 0.0199MYR 0.0199-48.0%10.5M248
2007MYR 0.0508MYR 0.0844MYR 0.0336MYR 0.0383-24.5%118.6M249
2006MYR 0.0364MYR 0.0671MYR 0.0336MYR 0.0508+43.2%224.7M259
2005MYR 0.1438MYR 0.1563MYR 0.0336MYR 0.0355n/a351.1M64

0100 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1800-2.7%
August 2026MYR 0.1850+12.1%
July 2026MYR 0.1650+43.5%
June 2026MYR 0.1150-4.2%
May 2026MYR 0.1200+8.7%
April 2026MYR 0.1104+21.1%
March 2026MYR 0.0912-5.0%
February 2026MYR 0.09600.0%
January 2026MYR 0.0960-4.8%
December 2025MYR 0.1008+5.0%
November 2025MYR 0.0960-4.8%
October 2025MYR 0.1008+10.5%

About the 0100 data

Daily bars. 5,192 sessions from Sep 28, 2005 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0100/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0096 Nexgram Holdings Berhad
  • 0097 ViTrox Corporation Berhad
  • 0098 AuMas Resources Berhad
  • 0099 Scicom (MSC) Berhad
  • 0101 TMC Life Sciences Berhad
  • 0102 Waja Konsortium Berhad
  • 0103 M N C Wireless Berhad
  • 0104 Genetec Technology Berhad

Common questions

0100 share price history

Start with any symbol.

Start free