SC Estate Builder Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	0.040	0.040	0.040	0.040	0.018	112,500
2023-10-23	0.040	0.045	0.040	0.040	0.018	1,858,500
2023-10-20	0.040	0.045	0.040	0.040	0.018	9,255,600
2023-10-19	0.040	0.040	0.035	0.040	0.018	12,263,175
2023-10-18	0.040	0.040	0.035	0.040	0.018	106,650
2023-10-17	0.040	0.040	0.035	0.040	0.018	6,079,050
2023-10-16	0.040	0.040	0.040	0.040	0.018	11,925,225
2023-10-13	0.035	0.040	0.035	0.040	0.018	503,775
2023-10-12	0.035	0.040	0.035	0.040	0.018	720,225
2023-10-11	0.040	0.045	0.040	0.040	0.018	20,604,375
2023-10-10	0.040	0.040	0.040	0.040	0.018	225
2023-10-09	0.035	0.040	0.035	0.040	0.018	77,175
2023-10-06	0.035	0.040	0.035	0.040	0.018	110,475
2023-10-05	0.035	0.035	0.035	0.035	0.016	101,250
2023-10-04	0.040	0.040	0.040	0.040	0.018	180,000
2023-10-03	0.040	0.040	0.035	0.040	0.018	1,436,850
2023-10-02	0.040	0.045	0.040	0.045	0.020	675,225
2023-09-29	0.035	0.045	0.035	0.045	0.020	10,834,875
2023-09-27	0.040	0.040	0.035	0.040	0.018	7,542,675
2023-09-26	0.040	0.040	0.035	0.040	0.018	258,975
2023-09-25	0.040	0.045	0.035	0.040	0.018	17,001,675
2023-09-22	0.040	0.045	0.035	0.040	0.018	42,312,375
2023-09-21	0.040	0.040	0.035	0.040	0.018	1,960,875
2023-09-20	0.045	0.050	0.035	0.040	0.018	33,446,475
2023-09-19	0.040	0.045	0.040	0.045	0.020	98,764,645
2023-09-15	0.040	0.040	0.040	0.040	0.018	2,070,000
2023-09-14	0.035	0.040	0.035	0.040	0.018	3,947,400
2023-09-12	0.040	0.045	0.040	0.040	0.018	8,201,475
2023-09-11	0.035	0.035	0.035	0.035	0.016	2,520,000
2023-09-08	0.040	0.040	0.040	0.040	0.018	225,000
2023-09-06	0.040	0.040	0.040	0.040	0.018	6,089,625
2023-09-05	0.035	0.045	0.035	0.040	0.018	13,165,425
2023-09-04	0.045	0.045	0.040	0.045	0.020	2,893,050
2023-09-01	0.045	0.045	0.040	0.045	0.020	6,328,350
2023-08-30	0.040	0.050	0.040	0.045	0.020	22,251,375
2023-08-29	0.035	0.040	0.035	0.035	0.016	2,456,775
2023-08-28	0.035	0.040	0.035	0.040	0.018	56,250
2023-08-25	0.035	0.040	0.035	0.040	0.018	1,806,975
2023-08-24	0.035	0.040	0.035	0.035	0.016	688,725
2023-08-23	0.040	0.040	0.035	0.040	0.018	293,625
2023-08-22	0.040	0.045	0.040	0.040	0.018	15,198,750
2023-08-21	0.040	0.040	0.035	0.035	0.016	2,372,850
2023-08-18	0.045	0.045	0.040	0.045	0.020	2,574,450
2023-08-17	0.035	0.050	0.030	0.050	0.022	18,796,500
2023-08-16	0.030	0.030	0.030	0.030	0.013	923,175
2023-08-09	0.030	0.035	0.030	0.035	0.016	771,750
2023-08-08	0.030	0.030	0.030	0.030	0.013	202,500
2023-08-07	0.030	0.030	0.030	0.030	0.013	405,000
2023-08-04	0.035	0.035	0.035	0.035	0.016	225
2023-08-02	0.030	0.030	0.030	0.030	0.013	416,475
2023-08-01	0.035	0.035	0.035	0.035	0.016	11,250
2023-07-31	0.035	0.035	0.035	0.035	0.016	220,725
2023-07-28	0.035	0.035	0.035	0.035	0.016	2,250
2023-07-27	0.035	0.035	0.035	0.035	0.016	27,225
2023-07-26	0.035	0.040	0.035	0.035	0.016	1,817,775
2023-07-25	0.040	0.040	0.040	0.040	0.018	225
2023-07-24	0.040	0.040	0.035	0.035	0.016	1,232,100
2023-07-21	0.035	0.035	0.035	0.035	0.016	22,500
2023-07-20	0.040	0.040	0.035	0.035	0.016	69,525
2023-07-18	0.035	0.040	0.035	0.040	0.018	425,700

← NewerPage 13 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.