SC Estate Builder Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.010	0.010	0.010	0.010	0.010	1,100
2026-07-27	0.005	0.010	0.005	0.010	0.010	5,000
2026-07-24	0.010	0.010	0.010	0.010	0.010	501,000
2026-07-23	0.010	0.010	0.010	0.010	0.010	517,000
2026-07-22	0.010	0.010	0.010	0.010	0.010	1,500
2026-07-21	0.010	0.010	0.010	0.010	0.010	1,000
2026-07-20	0.010	0.010	0.010	0.010	0.010	1,000
2026-07-17	0.010	0.010	0.010	0.010	0.010	184,800
2026-07-16	0.010	0.010	0.010	0.010	0.010	75,800
2026-07-15	0.010	0.010	0.010	0.010	0.010	206,000
2026-07-14	0.005	0.010	0.005	0.010	0.010	104,900
2026-07-13	0.005	0.010	0.005	0.010	0.010	207,000
2026-07-10	0.010	0.010	0.010	0.010	0.010	66,000
2026-07-09	0.010	0.010	0.010	0.010	0.010	6,000
2026-07-08	0.010	0.010	0.005	0.010	0.010	338,000
2026-07-07	0.010	0.010	0.010	0.010	0.010	105,200
2026-07-06	0.010	0.010	0.010	0.010	0.010	20,200
2026-07-03	0.010	0.010	0.010	0.010	0.010	6,800
2026-07-02	0.010	0.010	0.010	0.010	0.010	5,000
2026-07-01	0.010	0.010	0.005	0.010	0.010	104,100
2026-06-30	0.010	0.010	0.010	0.010	0.010	3,800
2026-06-29	0.010	0.010	0.010	0.010	0.010	305,400
2026-06-26	0.010	0.010	0.010	0.010	0.010	10,000
2026-06-25	0.005	0.010	0.005	0.010	0.010	1,065,000
2026-06-24	0.005	0.010	0.005	0.010	0.010	74,200
2026-06-23	0.005	0.010	0.005	0.010	0.010	104,000
2026-06-22	0.010	0.010	0.010	0.010	0.010	655,200
2026-06-19	0.005	0.010	0.005	0.010	0.010	31,100
2026-06-18	0.005	0.010	0.005	0.010	0.010	1,553,800
2026-06-17	0.010	0.010	0.010	0.010	0.010	0
2026-06-16	0.005	0.010	0.005	0.010	0.010	46,600
2026-06-15	0.010	0.010	0.010	0.010	0.010	33,300
2026-06-12	0.010	0.010	0.010	0.010	0.010	39,600
2026-06-11	0.005	0.010	0.005	0.010	0.010	15,800
2026-06-10	0.010	0.010	0.010	0.010	0.010	60,000
2026-06-09	0.005	0.010	0.005	0.010	0.010	83,000
2026-06-08	0.010	0.010	0.010	0.010	0.010	15,000
2026-06-05	0.010	0.010	0.010	0.010	0.010	3,000
2026-06-04	0.010	0.010	0.005	0.010	0.010	1,305,000
2026-06-03	0.010	0.010	0.005	0.010	0.010	9,035,300
2026-06-02	0.010	0.010	0.010	0.010	0.010	0
2026-06-01	0.010	0.010	0.010	0.010	0.010	0
2026-05-29	0.010	0.010	0.005	0.010	0.010	39,800
2026-05-28	0.010	0.010	0.010	0.010	0.010	2,203,000
2026-05-27	0.010	0.010	0.010	0.010	0.010	0
2026-05-26	0.010	0.010	0.010	0.010	0.010	1,638,500
2026-05-25	0.010	0.010	0.010	0.010	0.010	6,848,400
2026-05-22	0.010	0.010	0.010	0.010	0.010	643,900
2026-05-21	0.010	0.010	0.010	0.010	0.010	203,000
2026-05-20	0.010	0.010	0.005	0.010	0.010	185,000
2026-05-19	0.010	0.010	0.010	0.010	0.010	153,000
2026-05-18	0.010	0.010	0.010	0.010	0.010	2,000
2026-05-15	0.010	0.010	0.010	0.010	0.010	4,300
2026-05-14	0.005	0.010	0.005	0.010	0.010	29,600
2026-05-13	0.010	0.010	0.010	0.010	0.010	3,000
2026-05-12	0.010	0.010	0.010	0.010	0.010	2,000
2026-05-11	0.005	0.010	0.005	0.010	0.010	1,542,000
2026-05-08	0.010	0.010	0.010	0.010	0.010	111,000
2026-05-07	0.010	0.010	0.010	0.010	0.010	2,000
2026-05-06	0.010	0.010	0.010	0.010	0.010	15,200

← NewerPage 2 of 3 · 131 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.