SC Estate Builder Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.015	0.015	0.010	0.010	0.010	305,000
2024-07-30	0.015	0.015	0.015	0.015	0.015	5,936,900
2024-07-29	0.015	0.020	0.010	0.015	0.015	16,354,200
2024-07-26	0.015	0.015	0.010	0.010	0.010	1,360,200
2024-07-25	0.020	0.020	0.015	0.015	0.015	21,723,400
2024-07-24	0.015	0.020	0.015	0.020	0.020	77,089,906
2024-07-23	0.010	0.015	0.010	0.010	0.010	234,000
2024-07-22	0.010	0.010	0.010	0.010	0.010	450,000
2024-07-19	0.010	0.010	0.010	0.010	0.010	655,000
2024-07-18	0.010	0.010	0.010	0.010	0.010	7,000
2024-07-17	0.010	0.010	0.010	0.010	0.010	3,267,600
2024-07-16	0.015	0.015	0.010	0.010	0.010	157,500
2024-07-15	0.015	0.015	0.010	0.010	0.010	117,400
2024-07-12	0.010	0.015	0.010	0.010	0.010	1,721,500
2024-07-11	0.010	0.010	0.010	0.010	0.010	602,000
2024-07-10	0.010	0.010	0.010	0.010	0.010	8,000
2024-07-09	0.010	0.010	0.010	0.010	0.010	471,000
2024-07-05	0.015	0.015	0.010	0.010	0.010	465,000
2024-07-04	0.010	0.010	0.010	0.010	0.010	1,438,900
2024-07-03	0.010	0.010	0.010	0.010	0.010	166,000
2024-07-02	0.010	0.015	0.010	0.010	0.010	69,300
2024-07-01	0.010	0.010	0.010	0.010	0.010	125,400
2024-06-28	0.010	0.010	0.010	0.010	0.010	1,122,200
2024-06-27	0.010	0.010	0.010	0.010	0.010	6,200
2024-06-26	0.010	0.010	0.010	0.010	0.010	56,800
2024-06-25	0.010	0.010	0.010	0.010	0.010	1,843,100
2024-06-24	0.010	0.015	0.010	0.010	0.010	46,400
2024-06-21	0.015	0.015	0.010	0.010	0.010	73,200
2024-06-20	0.015	0.015	0.010	0.010	0.010	80,400
2024-06-19	0.010	0.010	0.010	0.010	0.010	151,600
2024-06-18	0.010	0.010	0.010	0.010	0.010	8,000
2024-06-14	0.010	0.010	0.010	0.010	0.010	205,000
2024-06-13	0.010	0.010	0.010	0.010	0.010	6,000
2024-06-12	0.015	0.015	0.010	0.010	0.010	169,200
2024-06-11	0.010	0.010	0.010	0.010	0.010	17,000
2024-06-10	0.015	0.015	0.010	0.010	0.010	634,000
2024-06-07	0.015	0.015	0.010	0.010	0.010	7,100
2024-06-06	0.010	0.015	0.010	0.010	0.010	106,900
2024-06-05	0.010	0.010	0.010	0.010	0.010	3,681,300
2024-06-04	0.010	0.010	0.010	0.010	0.010	281,000
2024-05-31	0.010	0.015	0.010	0.010	0.010	646,500
2024-05-30	0.010	0.015	0.010	0.010	0.010	440,000
2024-05-29	0.010	0.010	0.010	0.010	0.010	465,000
2024-05-28	0.010	0.010	0.010	0.010	0.010	1,332,000
2024-05-27	0.010	0.015	0.010	0.010	0.010	1,026,300
2024-05-24	0.010	0.015	0.010	0.010	0.010	597,000
2024-05-23	0.015	0.015	0.010	0.010	0.010	58,000
2024-05-21	0.010	0.010	0.010	0.010	0.010	526,100
2024-05-20	0.010	0.015	0.010	0.010	0.010	164,000
2024-05-17	0.010	0.015	0.010	0.010	0.010	1,151,800
2024-05-16	0.010	0.010	0.010	0.010	0.010	55,000
2024-05-15	0.015	0.015	0.010	0.010	0.010	8,000
2024-05-14	0.010	0.010	0.010	0.010	0.010	8,000
2024-05-13	0.010	0.010	0.010	0.010	0.010	530,000
2024-05-10	0.010	0.015	0.010	0.015	0.015	263,100
2024-05-09	0.015	0.015	0.015	0.015	0.015	10,000
2024-05-08	0.010	0.015	0.010	0.015	0.015	1,959,200
2024-05-07	0.010	0.015	0.010	0.015	0.015	110,100
2024-05-06	0.010	0.015	0.010	0.015	0.015	3,252,100
2024-05-03	0.015	0.015	0.015	0.015	0.015	212,400

← NewerPage 10 of 20 · 1,165 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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