Solution Engineering Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.195	0.215	0.190	0.215	0.215	2,837,200
2023-03-08	0.200	0.200	0.190	0.195	0.195	2,946,300
2023-03-07	0.205	0.210	0.200	0.205	0.205	841,600
2023-03-06	0.210	0.210	0.200	0.205	0.205	856,700
2023-03-03	0.200	0.210	0.200	0.205	0.205	2,699,400
2023-03-02	0.210	0.215	0.200	0.200	0.200	762,700
2023-03-01	0.215	0.220	0.200	0.210	0.210	2,334,600
2023-02-28	0.275	0.275	0.210	0.220	0.220	9,721,900
2023-02-27	0.275	0.275	0.265	0.275	0.275	1,250,700
2023-02-24	0.280	0.285	0.270	0.270	0.270	583,300
2023-02-23	0.280	0.285	0.270	0.280	0.280	1,570,100
2023-02-22	0.290	0.290	0.275	0.280	0.280	2,083,500
2023-02-21	0.295	0.295	0.285	0.290	0.290	1,955,600
2023-02-20	0.285	0.310	0.285	0.290	0.290	9,999,000
2023-02-17	0.290	0.295	0.280	0.285	0.285	1,637,000
2023-02-16	0.275	0.300	0.270	0.290	0.290	9,356,000
2023-02-15	0.265	0.275	0.265	0.270	0.270	1,456,000
2023-02-14	0.275	0.275	0.270	0.270	0.270	1,690,100
2023-02-13	0.285	0.285	0.270	0.270	0.270	3,136,700
2023-02-10	0.285	0.285	0.275	0.285	0.285	1,392,100
2023-02-09	0.280	0.290	0.280	0.285	0.285	1,197,800
2023-02-08	0.290	0.290	0.275	0.280	0.280	2,042,400
2023-02-07	0.300	0.300	0.285	0.285	0.285	1,908,200
2023-02-03	0.305	0.305	0.290	0.300	0.300	2,375,800
2023-02-02	0.305	0.310	0.295	0.300	0.300	3,717,700
2023-01-31	0.320	0.320	0.300	0.305	0.305	4,108,600
2023-01-30	0.325	0.335	0.310	0.320	0.320	18,829,699
2023-01-27	0.300	0.315	0.295	0.315	0.315	11,764,000
2023-01-26	0.280	0.305	0.280	0.295	0.295	10,376,200
2023-01-25	0.275	0.280	0.270	0.280	0.280	1,412,300
2023-01-20	0.280	0.280	0.270	0.275	0.275	664,800
2023-01-19	0.270	0.285	0.270	0.280	0.280	4,518,500
2023-01-18	0.270	0.275	0.265	0.275	0.275	1,723,500
2023-01-17	0.275	0.275	0.270	0.270	0.270	1,021,900
2023-01-16	0.275	0.280	0.270	0.275	0.275	2,363,200
2023-01-13	0.280	0.285	0.270	0.280	0.280	1,368,800
2023-01-12	0.285	0.290	0.275	0.280	0.280	2,840,400
2023-01-11	0.270	0.290	0.265	0.285	0.285	3,907,400
2023-01-10	0.275	0.280	0.265	0.270	0.270	1,705,300
2023-01-09	0.280	0.280	0.270	0.270	0.270	3,036,600
2023-01-06	0.285	0.290	0.275	0.280	0.280	2,702,900
2023-01-05	0.275	0.290	0.275	0.285	0.285	3,494,300
2023-01-04	0.295	0.305	0.275	0.275	0.275	6,337,400
2023-01-03	0.310	0.320	0.295	0.295	0.295	3,400,800
2022-12-30	0.310	0.315	0.300	0.305	0.305	3,262,500
2022-12-29	0.305	0.310	0.295	0.305	0.305	4,821,400
2022-12-28	0.335	0.340	0.305	0.310	0.310	8,783,300
2022-12-27	0.315	0.340	0.315	0.335	0.335	18,626,100
2022-12-23	0.320	0.325	0.315	0.320	0.320	9,476,300
2022-12-22	0.300	0.325	0.295	0.325	0.325	16,641,400
2022-12-21	0.305	0.310	0.290	0.295	0.295	3,137,700
2022-12-20	0.305	0.315	0.300	0.305	0.305	3,481,000
2022-12-19	0.305	0.315	0.295	0.305	0.305	9,147,300
2022-12-16	0.290	0.305	0.285	0.300	0.300	3,270,300
2022-12-15	0.305	0.315	0.285	0.290	0.290	3,463,900
2022-12-14	0.290	0.320	0.290	0.300	0.300	5,019,400
2022-12-13	0.330	0.335	0.290	0.290	0.290	6,590,500
2022-12-12	0.330	0.340	0.320	0.330	0.330	9,764,900
2022-12-09	0.330	0.345	0.320	0.325	0.325	9,412,400
2022-12-08	0.345	0.345	0.325	0.330	0.330	7,357,700

← NewerPage 16 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-10	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.