SC Estate Builder Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.010	0.010	0.010	0.010	0.010	1,000
2025-05-22	0.010	0.010	0.010	0.010	0.010	0
2025-05-21	0.005	0.010	0.005	0.010	0.010	95,500
2025-05-20	0.010	0.010	0.005	0.010	0.010	47,000
2025-05-19	0.010	0.010	0.005	0.010	0.010	80,000
2025-05-16	0.010	0.010	0.010	0.010	0.010	1,000
2025-05-15	0.010	0.010	0.005	0.010	0.010	9,500
2025-05-14	0.010	0.010	0.005	0.010	0.010	100,000
2025-05-13	0.005	0.010	0.005	0.010	0.010	11,000
2025-05-09	0.010	0.010	0.010	0.010	0.010	20,000
2025-05-08	0.005	0.005	0.005	0.005	0.005	0
2025-05-07	0.010	0.010	0.005	0.005	0.005	26,900
2025-05-06	0.005	0.010	0.005	0.005	0.005	32,100
2025-05-05	0.010	0.010	0.005	0.005	0.005	2,100
2025-05-02	0.010	0.010	0.010	0.010	0.010	701,100
2025-04-30	0.010	0.010	0.010	0.010	0.010	47,500
2025-04-29	0.010	0.010	0.010	0.010	0.010	450,000
2025-04-25	0.010	0.010	0.010	0.010	0.010	20,200
2025-04-23	0.005	0.010	0.005	0.010	0.010	526,000
2025-04-21	0.010	0.010	0.010	0.010	0.010	20,000
2025-04-17	0.010	0.010	0.010	0.010	0.010	2,292,300
2025-04-16	0.010	0.010	0.005	0.010	0.010	1,772,000
2025-04-09	0.010	0.010	0.005	0.010	0.010	573,600
2025-04-08	0.010	0.010	0.010	0.010	0.010	125,100
2025-04-07	0.005	0.005	0.005	0.005	0.005	1,010,000
2025-04-04	0.010	0.010	0.005	0.010	0.010	40,100
2025-03-25	0.010	0.010	0.010	0.010	0.010	1,000
2025-03-20	0.010	0.010	0.010	0.010	0.010	300
2025-03-19	0.010	0.010	0.010	0.010	0.010	200
2025-03-14	0.010	0.010	0.010	0.010	0.010	50,000
2025-03-13	0.005	0.010	0.005	0.010	0.010	530,100
2025-03-12	0.005	0.010	0.005	0.010	0.010	31,000
2025-03-11	0.005	0.010	0.005	0.010	0.010	550,000
2025-03-10	0.010	0.010	0.005	0.010	0.010	521,300
2025-03-06	0.010	0.010	0.005	0.010	0.010	10,300
2025-03-05	0.005	0.010	0.005	0.010	0.010	36,900
2025-03-04	0.010	0.010	0.005	0.005	0.005	501,100
2025-03-03	0.010	0.010	0.010	0.010	0.010	535,400
2025-02-28	0.005	0.005	0.005	0.005	0.005	774,000
2025-02-27	0.010	0.010	0.010	0.010	0.010	10,000
2025-02-25	0.010	0.010	0.010	0.010	0.010	20,400
2025-02-24	0.010	0.010	0.010	0.010	0.010	62,300
2025-02-21	0.005	0.010	0.005	0.010	0.010	104,700
2025-02-20	0.005	0.005	0.005	0.005	0.005	350,100
2025-02-19	0.005	0.005	0.005	0.005	0.005	40,200
2025-02-18	0.005	0.005	0.005	0.005	0.005	10,000
2025-02-17	0.010	0.010	0.005	0.010	0.010	456,200
2025-02-13	0.010	0.010	0.010	0.010	0.010	105,000
2025-02-12	0.010	0.010	0.010	0.010	0.010	5,200
2025-02-10	0.010	0.010	0.010	0.010	0.010	1,670,900
2025-02-07	0.015	0.015	0.010	0.010	0.010	4,905,400
2025-02-06	0.010	0.015	0.010	0.015	0.015	338,900
2025-02-05	0.015	0.015	0.010	0.015	0.015	235,300
2025-02-04	0.015	0.015	0.015	0.015	0.015	10,600
2025-02-03	0.015	0.015	0.015	0.015	0.015	6,000
2025-01-31	0.010	0.015	0.010	0.015	0.015	16,600
2025-01-28	0.015	0.015	0.010	0.010	0.010	115,700
2025-01-27	0.010	0.010	0.010	0.010	0.010	860,000
2025-01-24	0.010	0.015	0.010	0.010	0.010	422,700
2025-01-23	0.010	0.015	0.005	0.010	0.010	1,925,900

← NewerPage 7 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.