SC Estate Builder Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	0.015	0.015	0.015	0.015	0.015	110,100
2024-04-29	0.015	0.015	0.015	0.015	0.015	100
2024-04-26	0.015	0.015	0.015	0.015	0.015	400,000
2024-04-23	0.015	0.015	0.010	0.010	0.010	278,200
2024-04-22	0.010	0.010	0.010	0.010	0.010	1,499,300
2024-04-19	0.010	0.010	0.010	0.010	0.010	284,000
2024-04-18	0.010	0.010	0.010	0.010	0.010	200,000
2024-04-17	0.010	0.015	0.010	0.015	0.015	320,000
2024-04-16	0.010	0.010	0.010	0.010	0.010	600,000
2024-04-15	0.015	0.015	0.010	0.010	0.010	876,300
2024-04-12	0.010	0.015	0.010	0.015	0.015	3,000
2024-04-09	0.015	0.015	0.010	0.010	0.010	700,000
2024-04-08	0.010	0.015	0.010	0.010	0.010	310,000
2024-04-05	0.010	0.010	0.010	0.010	0.010	1,402,100
2024-04-04	0.010	0.015	0.010	0.015	0.015	1,168,300
2024-04-03	0.010	0.015	0.005	0.015	0.015	41,717,500
2024-04-02	0.010	0.015	0.010	0.015	0.015	1,171,000
2024-04-01	0.010	0.010	0.010	0.010	0.010	1,624,200
2024-03-29	0.015	0.015	0.015	0.015	0.015	8,000
2024-03-27	0.015	0.015	0.010	0.015	0.015	101,100
2024-03-26	0.015	0.015	0.015	0.015	0.015	741,200
2024-03-25	0.010	0.015	0.010	0.010	0.010	2,760,400
2024-03-22	0.010	0.015	0.010	0.010	0.010	137,700
2024-03-21	0.010	0.015	0.010	0.010	0.010	2,543,200
2024-03-20	0.010	0.015	0.010	0.015	0.015	500,500
2024-03-19	0.010	0.015	0.010	0.015	0.015	10,100
2024-03-18	0.010	0.010	0.010	0.010	0.010	55,000
2024-03-15	0.010	0.010	0.010	0.010	0.010	862,000
2024-03-14	0.010	0.015	0.010	0.010	0.010	494,200
2024-03-13	0.010	0.015	0.010	0.010	0.010	2,814,300
2024-03-12	0.010	0.015	0.010	0.015	0.015	28,655,801
2024-03-11	0.015	0.015	0.015	0.015	0.015	160,400
2024-03-08	0.010	0.015	0.010	0.015	0.015	12,200
2024-03-07	0.010	0.015	0.010	0.010	0.010	1,514,600
2024-03-06	0.015	0.015	0.010	0.010	0.010	1,194,400
2024-03-05	0.015	0.015	0.010	0.015	0.015	1,203,900
2024-03-04	0.010	0.015	0.010	0.015	0.015	812,200
2024-03-01	0.015	0.015	0.010	0.010	0.010	279,300
2024-02-29	0.015	0.015	0.015	0.015	0.015	71,800
2024-02-28	0.015	0.015	0.010	0.015	0.015	491,600
2024-02-27	0.015	0.015	0.015	0.015	0.015	15,900
2024-02-26	0.015	0.015	0.010	0.010	0.010	2,074,900
2024-02-23	0.010	0.015	0.010	0.015	0.015	76,100
2024-02-22	0.010	0.015	0.010	0.010	0.010	2,919,800
2024-02-21	0.010	0.015	0.010	0.015	0.015	31,359,301
2024-02-20	0.010	0.015	0.010	0.010	0.010	2,972,500
2024-02-19	0.010	0.015	0.010	0.010	0.010	1,452,900
2024-02-16	0.015	0.015	0.010	0.010	0.010	401,700
2024-02-15	0.015	0.015	0.010	0.015	0.015	6,364,200
2024-02-14	0.020	0.020	0.015	0.020	0.020	256,100
2024-02-13	0.015	0.015	0.015	0.015	0.015	67,600
2024-02-09	0.015	0.020	0.015	0.015	0.015	643,000
2024-02-08	0.015	0.015	0.015	0.015	0.015	115,600
2024-02-07	0.020	0.020	0.015	0.015	0.015	33,400
2024-02-06	0.015	0.020	0.015	0.015	0.015	4,362,400
2024-02-05	0.015	0.020	0.015	0.020	0.020	7,714,000
2024-02-02	0.015	0.020	0.015	0.015	0.015	49,000
2024-01-31	0.015	0.020	0.015	0.015	0.015	2,855,900
2024-01-30	0.015	0.015	0.015	0.015	0.015	627,800
2024-01-29	0.015	0.020	0.015	0.015	0.015	4,490,300

← NewerPage 11 of 20 · 1,168 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.