SC Estate Builder Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	0.035	0.035	0.030	0.030	0.013	3,703,725
2023-07-14	0.040	0.040	0.040	0.040	0.018	812,250
2023-07-13	0.040	0.045	0.040	0.045	0.020	2,475,450
2023-07-12	0.035	0.035	0.035	0.035	0.016	180,000
2023-07-10	0.040	0.040	0.035	0.040	0.018	72,000
2023-07-07	0.040	0.040	0.040	0.040	0.018	225
2023-07-05	0.035	0.040	0.035	0.040	0.018	103,500
2023-07-04	0.040	0.040	0.040	0.040	0.018	31,950
2023-06-27	0.035	0.040	0.035	0.040	0.018	45,225
2023-06-26	0.035	0.040	0.035	0.035	0.016	119,025
2023-06-23	0.040	0.045	0.035	0.040	0.018	1,778,400
2023-06-21	0.035	0.040	0.035	0.040	0.018	6,223,500
2023-06-20	0.040	0.040	0.040	0.040	0.018	2,508,750
2023-06-19	0.040	0.040	0.040	0.040	0.018	191,250
2023-06-15	0.040	0.040	0.040	0.040	0.018	2,880,675
2023-06-14	0.045	0.045	0.045	0.045	0.020	225
2023-06-13	0.040	0.045	0.040	0.040	0.018	1,077,075
2023-06-12	0.045	0.045	0.040	0.040	0.018	157,725
2023-06-09	0.045	0.045	0.040	0.040	0.018	116,100
2023-06-08	0.045	0.045	0.045	0.045	0.020	49,950
2023-06-07	0.045	0.045	0.045	0.045	0.020	22,725
2023-06-06	0.040	0.040	0.040	0.040	0.018	33,750
2023-06-02	0.040	0.040	0.040	0.040	0.018	101,250
2023-06-01	0.040	0.040	0.040	0.040	0.018	73,350
2023-05-31	0.040	0.045	0.040	0.045	0.020	22,725
2023-05-29	0.040	0.045	0.040	0.045	0.020	113,850
2023-05-26	0.040	0.045	0.040	0.045	0.020	225,225
2023-05-25	0.045	0.045	0.040	0.040	0.018	225,000
2023-05-24	0.045	0.045	0.045	0.045	0.020	22,500
2023-05-23	0.045	0.045	0.045	0.045	0.020	159,075
2023-05-22	0.045	0.045	0.045	0.045	0.020	382,500
2023-05-19	0.045	0.045	0.045	0.045	0.020	405,450
2023-05-18	0.040	0.040	0.040	0.040	0.018	45,000
2023-05-17	0.045	0.045	0.040	0.040	0.018	139,950
2023-05-16	0.040	0.040	0.040	0.040	0.018	352,125
2023-05-12	0.045	0.045	0.040	0.045	0.020	553,500
2023-05-11	0.045	0.045	0.045	0.045	0.020	45,000
2023-05-10	0.045	0.050	0.045	0.050	0.022	45,225
2023-05-09	0.045	0.045	0.045	0.045	0.020	2,856,150
2023-05-05	0.045	0.045	0.045	0.045	0.020	450,000
2023-05-03	0.045	0.045	0.045	0.045	0.020	324,000
2023-05-02	0.050	0.050	0.045	0.045	0.020	115,425
2023-04-28	0.045	0.045	0.045	0.045	0.020	101,250
2023-04-27	0.045	0.050	0.045	0.045	0.020	182,700
2023-04-26	0.045	0.050	0.045	0.050	0.022	5,175
2023-04-20	0.045	0.045	0.045	0.045	0.020	225
2023-04-19	0.055	0.055	0.050	0.050	0.022	112,725
2023-04-18	0.050	0.050	0.045	0.045	0.020	451,125
2023-04-14	0.055	0.055	0.050	0.050	0.022	431,100
2023-04-13	0.045	0.055	0.045	0.050	0.022	1,730,250
2023-04-12	0.045	0.045	0.045	0.045	0.020	149,850
2023-04-11	0.045	0.050	0.045	0.050	0.022	11,475
2023-04-10	0.050	0.050	0.045	0.045	0.020	645,975
2023-04-07	0.045	0.045	0.045	0.045	0.020	9,000
2023-04-05	0.045	0.045	0.045	0.045	0.020	58,500
2023-04-04	0.050	0.050	0.050	0.050	0.022	113,175
2023-03-31	0.045	0.045	0.045	0.045	0.020	74,250
2023-03-29	0.045	0.045	0.045	0.045	0.020	9,675
2023-03-28	0.045	0.045	0.045	0.045	0.020	94,500
2023-03-27	0.045	0.045	0.045	0.045	0.020	6,750

← NewerPage 14 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.