SC Estate Builder Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.010	0.020	0.010	0.015	0.015	9,766,600
2024-01-24	0.010	0.015	0.010	0.015	0.015	1,266,600
2024-01-23	0.015	0.015	0.010	0.015	0.015	1,365,300
2024-01-22	0.015	0.015	0.010	0.010	0.010	1,614,000
2024-01-19	0.015	0.020	0.010	0.015	0.015	5,472,000
2024-01-18	0.015	0.020	0.010	0.015	0.015	13,032,100
2024-01-17	0.020	0.020	0.015	0.020	0.020	17,887,801
2024-01-16	0.025	0.035	0.025	0.030	0.013	92,810,020
2024-01-15	0.030	0.030	0.020	0.025	0.011	88,793,104
2024-01-12	0.030	0.035	0.030	0.030	0.013	1,086,075
2024-01-11	0.035	0.035	0.030	0.030	0.013	369,675
2024-01-10	0.035	0.040	0.030	0.035	0.016	28,136,925
2024-01-09	0.035	0.040	0.030	0.035	0.016	30,528,675
2024-01-08	0.035	0.035	0.030	0.035	0.016	3,471,075
2024-01-05	0.030	0.035	0.030	0.035	0.016	3,548,250
2024-01-04	0.030	0.035	0.030	0.035	0.016	2,232,675
2024-01-03	0.035	0.035	0.030	0.030	0.013	5,816,925
2024-01-02	0.035	0.035	0.030	0.035	0.016	11,338,425
2023-12-29	0.035	0.035	0.030	0.035	0.016	6,512,850
2023-12-28	0.040	0.040	0.030	0.040	0.018	66,953,927
2023-12-27	0.035	0.045	0.035	0.040	0.018	80,670,374
2023-12-26	0.035	0.040	0.035	0.035	0.016	265,500
2023-12-20	0.035	0.035	0.030	0.035	0.016	144,675
2023-12-19	0.035	0.035	0.035	0.035	0.016	641,250
2023-12-18	0.030	0.035	0.030	0.030	0.013	1,192,500
2023-12-15	0.035	0.035	0.035	0.035	0.016	1,541,250
2023-12-14	0.035	0.035	0.035	0.035	0.016	240,750
2023-12-13	0.035	0.040	0.035	0.035	0.016	4,543,425
2023-12-11	0.030	0.035	0.030	0.035	0.016	67,725
2023-12-08	0.030	0.035	0.030	0.035	0.016	112,725
2023-12-07	0.030	0.035	0.030	0.035	0.016	5,850
2023-12-06	0.030	0.035	0.030	0.035	0.016	53,325
2023-12-05	0.030	0.035	0.030	0.035	0.016	123,525
2023-12-04	0.030	0.035	0.030	0.035	0.016	225,225
2023-12-01	0.035	0.035	0.030	0.035	0.016	225,225
2023-11-30	0.035	0.035	0.030	0.030	0.013	547,200
2023-11-28	0.035	0.040	0.035	0.040	0.018	7,341,975
2023-11-27	0.035	0.040	0.030	0.040	0.018	11,405,700
2023-11-24	0.040	0.040	0.035	0.035	0.016	168,750
2023-11-23	0.035	0.040	0.035	0.040	0.018	3,348,000
2023-11-22	0.035	0.035	0.030	0.035	0.016	13,940,325
2023-11-21	0.035	0.040	0.035	0.040	0.018	2,415,600
2023-11-20	0.030	0.040	0.030	0.035	0.016	25,993,800
2023-11-17	0.035	0.035	0.035	0.035	0.016	1,305,000
2023-11-16	0.035	0.040	0.030	0.035	0.016	14,041,350
2023-11-15	0.040	0.045	0.035	0.040	0.018	88,841,249
2023-11-14	0.040	0.040	0.040	0.040	0.018	506,250
2023-11-10	0.040	0.045	0.040	0.045	0.020	828,450
2023-11-09	0.040	0.045	0.040	0.040	0.018	1,215,000
2023-11-08	0.045	0.045	0.040	0.040	0.018	423,000
2023-11-07	0.040	0.040	0.040	0.040	0.018	225,000
2023-11-06	0.040	0.045	0.040	0.040	0.018	5,301,450
2023-11-03	0.040	0.045	0.040	0.045	0.020	426,375
2023-11-02	0.040	0.040	0.040	0.040	0.018	1,099,800
2023-11-01	0.040	0.045	0.040	0.045	0.020	4,553,100
2023-10-31	0.040	0.045	0.040	0.040	0.018	2,092,725
2023-10-30	0.040	0.040	0.035	0.040	0.018	113,175
2023-10-27	0.035	0.040	0.035	0.035	0.016	225,675
2023-10-26	0.035	0.040	0.035	0.040	0.018	46,350
2023-10-25	0.040	0.040	0.035	0.035	0.016	337,500

← NewerPage 12 of 20 · 1,164 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.