SC Estate Builder Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.015	0.015	0.005	0.010	0.010	6,541,400
2025-01-21	0.010	0.015	0.010	0.015	0.015	331,800
2025-01-20	0.015	0.015	0.015	0.015	0.015	16,100
2025-01-17	0.010	0.015	0.010	0.015	0.015	15,030,300
2025-01-16	0.015	0.015	0.005	0.005	0.005	42,446,199
2025-01-15	0.010	0.010	0.010	0.010	0.010	100
2025-01-14	0.015	0.015	0.010	0.010	0.010	1,014,900
2025-01-13	0.015	0.015	0.010	0.010	0.010	130,300
2025-01-10	0.015	0.015	0.015	0.015	0.015	20,000
2025-01-09	0.010	0.010	0.010	0.010	0.010	800
2025-01-08	0.015	0.015	0.010	0.015	0.015	131,700
2025-01-07	0.015	0.015	0.010	0.015	0.015	829,900
2025-01-06	0.015	0.015	0.010	0.010	0.010	4,061,200
2025-01-03	0.010	0.015	0.010	0.015	0.015	24,191,900
2025-01-02	0.010	0.010	0.010	0.010	0.010	50,100
2024-12-31	0.005	0.010	0.005	0.010	0.010	201,300
2024-12-30	0.010	0.010	0.010	0.010	0.010	290,900
2024-12-27	0.010	0.010	0.010	0.010	0.010	400
2024-12-26	0.010	0.010	0.010	0.010	0.010	29,600
2024-12-24	0.010	0.010	0.010	0.010	0.010	274,600
2024-12-23	0.010	0.010	0.010	0.010	0.010	4,600
2024-12-20	0.010	0.010	0.010	0.010	0.010	200
2024-12-19	0.010	0.010	0.010	0.010	0.010	200
2024-12-18	0.010	0.010	0.010	0.010	0.010	1,000
2024-12-17	0.010	0.010	0.005	0.010	0.010	2,100
2024-12-16	0.010	0.010	0.010	0.010	0.010	1,400
2024-12-13	0.010	0.010	0.005	0.010	0.010	404,500
2024-12-12	0.010	0.010	0.005	0.010	0.010	101,700
2024-12-11	0.010	0.010	0.005	0.010	0.010	537,100
2024-12-10	0.010	0.010	0.005	0.005	0.005	468,500
2024-12-09	0.010	0.010	0.005	0.010	0.010	935,400
2024-12-06	0.010	0.010	0.005	0.005	0.005	285,400
2024-12-05	0.010	0.010	0.010	0.010	0.010	921,000
2024-12-04	0.010	0.010	0.010	0.010	0.010	1,000
2024-12-03	0.010	0.010	0.010	0.010	0.010	23,000
2024-12-02	0.010	0.010	0.010	0.010	0.010	1,000
2024-11-29	0.010	0.010	0.010	0.010	0.010	1,000
2024-11-28	0.010	0.010	0.005	0.010	0.010	8,100
2024-11-27	0.010	0.010	0.010	0.010	0.010	1,000
2024-11-26	0.010	0.010	0.010	0.010	0.010	2,000
2024-11-25	0.010	0.010	0.010	0.010	0.010	601,000
2024-11-22	0.010	0.010	0.005	0.010	0.010	11,000
2024-11-21	0.010	0.010	0.010	0.010	0.010	3,000
2024-11-20	0.010	0.010	0.010	0.010	0.010	302,000
2024-11-19	0.010	0.010	0.010	0.010	0.010	507,100
2024-11-18	0.010	0.010	0.010	0.010	0.010	5,000
2024-11-15	0.010	0.010	0.005	0.010	0.010	546,100
2024-11-14	0.010	0.010	0.005	0.010	0.010	1,401,000
2024-11-13	0.010	0.010	0.005	0.010	0.010	16,673,699
2024-11-12	0.010	0.010	0.010	0.010	0.010	855,200
2024-11-11	0.010	0.010	0.010	0.010	0.010	9,000
2024-11-08	0.010	0.015	0.010	0.010	0.010	579,100
2024-11-07	0.015	0.015	0.010	0.010	0.010	65,100
2024-11-06	0.010	0.010	0.010	0.010	0.010	8,000
2024-11-05	0.010	0.010	0.010	0.010	0.010	106,200
2024-11-04	0.010	0.010	0.010	0.010	0.010	7,000
2024-11-01	0.010	0.010	0.010	0.010	0.010	163,000
2024-10-30	0.010	0.010	0.010	0.010	0.010	51,400
2024-10-29	0.010	0.010	0.010	0.010	0.010	611,200
2024-10-28	0.010	0.010	0.010	0.010	0.010	5,100

← NewerPage 8 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.