SC Estate Builder Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.005	0.010	0.005	0.010	0.010	12,200
2026-05-04	0.005	0.010	0.005	0.010	0.010	176,800
2026-05-01	0.010	0.010	0.010	0.010	0.010	0
2026-04-30	0.010	0.010	0.010	0.010	0.010	2,800
2026-04-29	0.005	0.010	0.005	0.010	0.010	91,000
2026-04-28	0.010	0.010	0.010	0.010	0.010	5,000
2026-04-27	0.005	0.010	0.005	0.010	0.010	360,000
2026-04-24	0.010	0.010	0.005	0.010	0.010	751,300
2026-04-23	0.010	0.010	0.010	0.010	0.010	310,800
2026-04-22	0.010	0.010	0.005	0.010	0.010	135,000
2026-04-21	0.010	0.010	0.005	0.010	0.010	305,000
2026-04-20	0.010	0.010	0.010	0.010	0.010	1,500,000
2026-04-17	0.010	0.010	0.010	0.010	0.010	7,000
2026-04-16	0.005	0.010	0.005	0.010	0.010	55,000
2026-04-15	0.005	0.010	0.005	0.010	0.010	3,000
2026-04-14	0.010	0.010	0.010	0.010	0.010	20,000
2026-04-13	0.005	0.010	0.005	0.010	0.010	213,600
2026-04-10	0.010	0.010	0.010	0.010	0.010	2,004,400
2026-04-09	0.005	0.010	0.005	0.010	0.010	26,100
2026-04-08	0.010	0.010	0.010	0.010	0.010	0
2026-04-07	0.010	0.010	0.010	0.010	0.010	0
2026-04-06	0.005	0.010	0.005	0.010	0.010	6,000
2026-04-03	0.005	0.010	0.005	0.010	0.010	263,900
2026-04-02	0.005	0.010	0.005	0.010	0.010	1,001,000
2026-04-01	0.010	0.010	0.010	0.010	0.010	0
2026-03-31	0.010	0.010	0.010	0.010	0.010	0
2026-03-30	0.010	0.010	0.010	0.010	0.010	0
2026-03-27	0.010	0.010	0.010	0.010	0.010	0
2026-03-26	0.010	0.010	0.010	0.010	0.010	0
2026-03-25	0.005	0.010	0.005	0.010	0.010	54,400
2026-03-24	0.005	0.010	0.005	0.010	0.010	643,200
2026-03-20	0.010	0.010	0.010	0.010	0.010	0
2026-03-19	0.010	0.010	0.010	0.010	0.010	0
2026-03-18	0.010	0.010	0.010	0.010	0.010	0
2026-03-17	0.005	0.010	0.005	0.010	0.010	167,400
2026-03-16	0.010	0.010	0.010	0.010	0.010	5,000
2026-03-13	0.005	0.010	0.005	0.005	0.005	48,300
2026-03-12	0.005	0.010	0.005	0.010	0.010	3,500
2026-03-11	0.005	0.005	0.005	0.005	0.005	175,300
2026-03-10	0.010	0.010	0.010	0.010	0.010	10,000
2026-03-09	0.005	0.010	0.005	0.010	0.010	1,200
2026-03-06	0.010	0.010	0.005	0.005	0.005	10,800
2026-03-05	0.005	0.010	0.005	0.010	0.010	16,700
2026-03-04	0.005	0.005	0.005	0.005	0.005	2,631,600
2026-03-03	0.005	0.010	0.005	0.010	0.010	755,100
2026-03-02	0.005	0.010	0.005	0.010	0.010	1,400,300
2026-02-27	0.010	0.010	0.010	0.010	0.010	1,400
2026-02-26	0.005	0.010	0.005	0.010	0.010	5,100
2026-02-25	0.005	0.005	0.005	0.005	0.005	0
2026-02-24	0.010	0.010	0.005	0.005	0.005	50,100
2026-02-23	0.010	0.010	0.005	0.010	0.010	22,000
2026-02-20	0.005	0.010	0.005	0.010	0.010	46,100
2026-02-19	0.010	0.010	0.005	0.005	0.005	30,500
2026-02-16	0.010	0.010	0.010	0.010	0.010	0
2026-02-13	0.010	0.010	0.010	0.010	0.010	0
2026-02-12	0.010	0.010	0.010	0.010	0.010	0
2026-02-11	0.010	0.010	0.010	0.010	0.010	80,200
2026-02-10	0.010	0.010	0.005	0.010	0.010	28,300
2026-02-09	0.010	0.010	0.010	0.010	0.010	2,100
2026-02-06	0.005	0.010	0.005	0.010	0.010	36,000

← NewerPage 3 of 20 · 1,167 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.