Solution Engineering Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	0.510	0.540	0.505	0.525	0.502	1,926,700
2021-12-13	0.535	0.535	0.510	0.510	0.488	2,143,200
2021-12-10	0.540	0.550	0.525	0.540	0.517	2,009,000
2021-12-09	0.540	0.550	0.525	0.540	0.517	2,587,600
2021-12-08	0.560	0.565	0.535	0.540	0.517	2,003,700
2021-12-07	0.535	0.560	0.525	0.550	0.526	2,411,500
2021-12-06	0.595	0.595	0.525	0.535	0.512	6,639,900
2021-12-02	0.600	0.610	0.560	0.580	0.555	6,301,000
2021-12-01	0.665	0.665	0.600	0.610	0.584	8,140,000
2021-11-30	0.665	0.725	0.640	0.665	0.636	49,479,199
2021-11-29	0.560	0.645	0.560	0.640	0.612	21,711,400
2021-11-26	0.560	0.585	0.525	0.550	0.526	10,514,800
2021-11-25	0.560	0.565	0.515	0.520	0.497	3,852,200
2021-11-24	0.580	0.580	0.555	0.560	0.536	2,769,300
2021-11-23	0.595	0.605	0.560	0.580	0.555	5,112,800
2021-11-22	0.590	0.635	0.585	0.590	0.564	11,421,700
2021-11-19	0.600	0.600	0.560	0.590	0.564	5,483,100
2021-11-18	0.545	0.650	0.540	0.595	0.569	46,060,602
2021-11-17	0.550	0.555	0.490	0.510	0.488	3,647,000
2021-11-16	0.550	0.560	0.540	0.550	0.526	2,246,500
2021-11-15	0.565	0.590	0.545	0.555	0.531	5,721,500
2021-11-12	0.610	0.610	0.545	0.565	0.540	7,015,100
2021-11-11	0.620	0.630	0.585	0.600	0.574	7,724,600
2021-11-10	0.460	0.675	0.455	0.630	0.603	76,706,602
2021-11-09	0.445	0.445	0.365	0.425	0.407	11,215,900
2021-11-08	0.490	0.490	0.435	0.450	0.430	3,670,300
2021-11-05	0.500	0.505	0.475	0.490	0.469	1,215,800
2021-11-03	0.490	0.510	0.490	0.495	0.474	2,212,400
2021-11-02	0.515	0.515	0.475	0.495	0.474	3,462,500
2021-11-01	0.545	0.545	0.500	0.515	0.493	3,565,100
2021-10-29	0.560	0.560	0.540	0.540	0.517	1,605,900
2021-10-28	0.570	0.570	0.555	0.565	0.540	1,325,500
2021-10-27	0.570	0.570	0.555	0.570	0.545	1,681,100
2021-10-26	0.575	0.575	0.560	0.565	0.540	2,046,800
2021-10-25	0.580	0.580	0.565	0.565	0.540	615,000
2021-10-22	0.585	0.585	0.565	0.580	0.555	708,300
2021-10-21	0.590	0.595	0.570	0.580	0.555	555,600

← NewerPage 21 of 21 · 1,237 trading days

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.