Solution Engineering Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.460	0.465	0.445	0.460	0.460	509,900
2022-03-10	0.455	0.460	0.445	0.455	0.455	800,000
2022-03-09	0.460	0.470	0.445	0.460	0.440	877,300
2022-03-08	0.470	0.475	0.445	0.455	0.435	1,184,800
2022-03-07	0.510	0.515	0.475	0.475	0.454	1,343,300
2022-03-04	0.500	0.510	0.490	0.510	0.488	1,970,600
2022-03-03	0.500	0.500	0.485	0.490	0.469	930,100
2022-03-02	0.510	0.515	0.485	0.500	0.478	2,738,300
2022-03-01	0.540	0.545	0.510	0.515	0.493	2,227,300
2022-02-28	0.550	0.550	0.525	0.535	0.512	2,509,800
2022-02-25	0.640	0.655	0.550	0.550	0.526	21,133,699
2022-02-24	0.590	0.610	0.560	0.600	0.574	5,769,100
2022-02-23	0.570	0.595	0.560	0.595	0.569	3,079,600
2022-02-22	0.575	0.575	0.550	0.555	0.531	900,700
2022-02-21	0.590	0.595	0.560	0.560	0.536	3,519,000
2022-02-18	0.525	0.580	0.525	0.575	0.550	5,484,900
2022-02-17	0.520	0.540	0.520	0.525	0.502	788,400
2022-02-16	0.530	0.530	0.520	0.525	0.502	538,400
2022-02-15	0.530	0.530	0.515	0.525	0.502	718,000
2022-02-14	0.540	0.540	0.520	0.520	0.497	935,400
2022-02-11	0.545	0.545	0.535	0.540	0.517	641,000
2022-02-10	0.545	0.545	0.535	0.545	0.521	1,198,600
2022-02-09	0.535	0.540	0.530	0.540	0.517	719,400
2022-02-08	0.545	0.550	0.525	0.545	0.521	1,298,800
2022-02-07	0.520	0.550	0.515	0.550	0.526	2,230,700
2022-02-04	0.490	0.510	0.490	0.510	0.488	894,800
2022-02-03	0.470	0.500	0.470	0.490	0.469	657,500
2022-01-31	0.470	0.470	0.460	0.460	0.440	154,700
2022-01-28	0.480	0.480	0.460	0.470	0.450	453,900
2022-01-27	0.480	0.480	0.460	0.475	0.454	691,700
2022-01-26	0.480	0.490	0.470	0.470	0.450	873,500
2022-01-25	0.495	0.495	0.450	0.465	0.445	953,100
2022-01-24	0.510	0.510	0.475	0.480	0.459	1,411,700
2022-01-21	0.515	0.515	0.505	0.505	0.483	544,200
2022-01-20	0.530	0.530	0.505	0.510	0.488	510,300
2022-01-19	0.530	0.530	0.505	0.505	0.483	1,249,300
2022-01-17	0.540	0.540	0.525	0.530	0.507	524,100
2022-01-14	0.550	0.550	0.530	0.535	0.512	1,088,700
2022-01-13	0.555	0.555	0.535	0.550	0.526	1,308,800
2022-01-12	0.555	0.560	0.540	0.545	0.521	1,868,800
2022-01-11	0.600	0.600	0.550	0.550	0.526	2,722,600
2022-01-10	0.590	0.625	0.580	0.580	0.555	11,273,300
2022-01-07	0.550	0.570	0.545	0.570	0.545	5,182,600
2022-01-06	0.535	0.555	0.530	0.550	0.526	2,272,700
2022-01-05	0.530	0.545	0.525	0.535	0.512	2,517,600
2022-01-04	0.545	0.550	0.530	0.535	0.512	2,021,100
2022-01-03	0.545	0.550	0.530	0.545	0.521	2,113,600
2021-12-31	0.555	0.565	0.545	0.550	0.526	1,520,700
2021-12-30	0.560	0.570	0.550	0.555	0.531	2,959,700
2021-12-29	0.550	0.565	0.540	0.560	0.536	2,971,200
2021-12-28	0.560	0.560	0.535	0.540	0.517	1,091,900
2021-12-27	0.540	0.560	0.530	0.555	0.531	2,061,200
2021-12-24	0.540	0.545	0.530	0.540	0.517	821,700
2021-12-23	0.540	0.550	0.535	0.535	0.512	1,322,400
2021-12-22	0.550	0.555	0.535	0.540	0.517	1,510,600
2021-12-21	0.555	0.555	0.530	0.550	0.526	963,600
2021-12-20	0.560	0.565	0.525	0.555	0.531	2,425,000
2021-12-17	0.520	0.570	0.515	0.555	0.531	7,631,300
2021-12-16	0.520	0.530	0.510	0.525	0.502	1,999,100
2021-12-15	0.530	0.530	0.505	0.520	0.497	1,663,900

← NewerPage 20 of 21 · 1,237 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.