Solution Engineering Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.270	0.270	0.245	0.260	0.260	1,969,100
2022-06-10	0.270	0.270	0.260	0.270	0.270	1,712,000
2022-06-09	0.280	0.280	0.265	0.275	0.275	540,900
2022-06-08	0.290	0.290	0.270	0.280	0.280	1,981,600
2022-06-07	0.260	0.295	0.245	0.290	0.290	3,792,700
2022-06-03	0.245	0.255	0.245	0.255	0.255	444,400
2022-06-02	0.265	0.265	0.240	0.240	0.240	573,400
2022-06-01	0.260	0.265	0.250	0.265	0.265	1,308,400
2022-05-31	0.280	0.280	0.270	0.280	0.280	423,900
2022-05-30	0.275	0.280	0.270	0.280	0.280	357,500
2022-05-27	0.270	0.280	0.270	0.275	0.275	490,500
2022-05-26	0.280	0.280	0.270	0.275	0.275	579,300
2022-05-25	0.285	0.285	0.270	0.280	0.280	535,400
2022-05-24	0.290	0.290	0.275	0.285	0.285	475,300
2022-05-23	0.290	0.305	0.280	0.290	0.290	2,026,900
2022-05-20	0.285	0.290	0.270	0.290	0.290	778,900
2022-05-19	0.285	0.290	0.265	0.285	0.285	1,411,300
2022-05-18	0.300	0.300	0.285	0.290	0.290	841,800
2022-05-17	0.300	0.305	0.290	0.300	0.300	711,800
2022-05-13	0.300	0.305	0.295	0.300	0.300	1,077,800
2022-05-12	0.305	0.305	0.290	0.300	0.300	882,300
2022-05-11	0.315	0.315	0.295	0.305	0.305	674,500
2022-05-10	0.325	0.325	0.290	0.300	0.300	1,947,200
2022-05-09	0.365	0.365	0.325	0.325	0.325	2,314,200
2022-05-06	0.365	0.375	0.355	0.365	0.365	1,920,800
2022-05-05	0.385	0.385	0.365	0.370	0.370	975,200
2022-04-29	0.385	0.385	0.365	0.380	0.380	1,132,500
2022-04-28	0.395	0.395	0.375	0.380	0.380	1,692,900
2022-04-27	0.405	0.405	0.385	0.385	0.385	1,521,600
2022-04-26	0.410	0.410	0.400	0.405	0.405	367,500
2022-04-25	0.415	0.420	0.395	0.400	0.400	728,000
2022-04-22	0.415	0.420	0.410	0.420	0.420	260,600
2022-04-21	0.430	0.430	0.410	0.415	0.415	633,000
2022-04-20	0.395	0.430	0.395	0.420	0.420	1,498,000
2022-04-18	0.415	0.415	0.395	0.400	0.400	1,357,200
2022-04-15	0.420	0.420	0.410	0.415	0.415	326,700
2022-04-14	0.425	0.425	0.410	0.420	0.420	508,400
2022-04-13	0.425	0.430	0.410	0.420	0.420	1,173,100
2022-04-12	0.440	0.440	0.420	0.425	0.425	600,900
2022-04-11	0.440	0.445	0.425	0.440	0.440	1,101,100
2022-04-08	0.445	0.445	0.440	0.440	0.440	611,700
2022-04-07	0.445	0.445	0.440	0.445	0.445	457,600
2022-04-06	0.450	0.450	0.445	0.450	0.450	405,000
2022-04-05	0.450	0.450	0.440	0.450	0.450	683,100
2022-04-04	0.455	0.455	0.440	0.450	0.450	758,200
2022-04-01	0.445	0.450	0.440	0.450	0.450	645,700
2022-03-31	0.450	0.450	0.435	0.435	0.435	683,900
2022-03-30	0.450	0.455	0.445	0.450	0.450	752,700
2022-03-29	0.450	0.450	0.435	0.435	0.435	361,200
2022-03-28	0.450	0.455	0.440	0.445	0.445	673,900
2022-03-25	0.455	0.460	0.450	0.450	0.450	646,200
2022-03-24	0.455	0.460	0.450	0.455	0.455	403,800
2022-03-23	0.460	0.460	0.450	0.460	0.460	906,400
2022-03-22	0.460	0.475	0.455	0.460	0.460	2,246,000
2022-03-21	0.445	0.460	0.435	0.460	0.460	945,700
2022-03-18	0.455	0.455	0.435	0.435	0.435	692,700
2022-03-17	0.445	0.455	0.435	0.450	0.450	1,016,700
2022-03-16	0.460	0.460	0.430	0.445	0.445	755,500
2022-03-15	0.475	0.475	0.445	0.445	0.445	629,000
2022-03-14	0.460	0.475	0.450	0.470	0.470	1,132,100

← NewerPage 19 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.