SC Estate Builder Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.010	0.015	0.010	0.010	0.010	105,800
2024-10-24	0.015	0.015	0.010	0.010	0.010	1,190,000
2024-10-23	0.010	0.015	0.010	0.010	0.010	1,556,100
2024-10-22	0.010	0.015	0.010	0.010	0.010	31,300
2024-10-21	0.010	0.015	0.010	0.010	0.010	124,000
2024-10-18	0.010	0.015	0.010	0.010	0.010	3,034,800
2024-10-17	0.010	0.015	0.010	0.010	0.010	2,217,100
2024-10-16	0.010	0.015	0.010	0.010	0.010	980,400
2024-10-15	0.015	0.015	0.010	0.010	0.010	98,000
2024-10-14	0.015	0.015	0.010	0.010	0.010	2,628,100
2024-10-11	0.010	0.015	0.010	0.010	0.010	118,500
2024-10-10	0.010	0.010	0.010	0.010	0.010	42,000
2024-10-09	0.010	0.010	0.010	0.010	0.010	348,000
2024-10-08	0.015	0.015	0.010	0.010	0.010	146,000
2024-10-07	0.010	0.015	0.010	0.010	0.010	130,500
2024-10-04	0.010	0.015	0.010	0.010	0.010	24,209,900
2024-10-03	0.015	0.015	0.010	0.010	0.010	203,000
2024-10-02	0.015	0.015	0.010	0.010	0.010	121,300
2024-10-01	0.015	0.015	0.010	0.010	0.010	9,000
2024-09-30	0.015	0.015	0.010	0.010	0.010	1,740,300
2024-09-27	0.015	0.015	0.010	0.010	0.010	973,000
2024-09-26	0.015	0.015	0.010	0.010	0.010	188,500
2024-09-25	0.010	0.015	0.010	0.010	0.010	46,000
2024-09-24	0.010	0.015	0.010	0.010	0.010	29,200
2024-09-23	0.015	0.015	0.010	0.010	0.010	618,000
2024-09-20	0.010	0.015	0.010	0.010	0.010	39,100
2024-09-19	0.015	0.015	0.010	0.010	0.010	13,100
2024-09-18	0.015	0.015	0.010	0.010	0.010	46,100
2024-09-17	0.010	0.015	0.010	0.010	0.010	158,000
2024-09-13	0.010	0.015	0.010	0.015	0.015	23,000
2024-09-12	0.010	0.015	0.010	0.010	0.010	238,600
2024-09-11	0.010	0.015	0.010	0.010	0.010	129,300
2024-09-10	0.010	0.015	0.010	0.010	0.010	1,273,000
2024-09-09	0.010	0.010	0.010	0.010	0.010	55,900
2024-09-06	0.015	0.015	0.010	0.010	0.010	190,000
2024-09-05	0.015	0.015	0.010	0.010	0.010	17,000
2024-09-04	0.010	0.015	0.010	0.010	0.010	120,000
2024-09-02	0.010	0.015	0.010	0.010	0.010	403,000
2024-08-30	0.015	0.015	0.010	0.010	0.010	50,100
2024-08-29	0.015	0.015	0.010	0.015	0.015	201,200
2024-08-28	0.010	0.015	0.010	0.015	0.015	201,000
2024-08-27	0.015	0.015	0.015	0.015	0.015	272,100
2024-08-26	0.010	0.015	0.010	0.015	0.015	90,200
2024-08-23	0.015	0.015	0.015	0.015	0.015	2,552,700
2024-08-22	0.015	0.015	0.010	0.010	0.010	90,000
2024-08-21	0.015	0.015	0.015	0.015	0.015	30,000
2024-08-20	0.010	0.015	0.010	0.015	0.015	1,734,900
2024-08-19	0.010	0.015	0.010	0.015	0.015	21,100
2024-08-15	0.015	0.015	0.015	0.015	0.015	6,000
2024-08-14	0.015	0.015	0.015	0.015	0.015	800
2024-08-13	0.015	0.015	0.010	0.010	0.010	83,100
2024-08-12	0.015	0.015	0.010	0.015	0.015	1,661,500
2024-08-09	0.015	0.015	0.010	0.015	0.015	316,500
2024-08-08	0.015	0.015	0.010	0.015	0.015	502,700
2024-08-07	0.015	0.015	0.010	0.015	0.015	300,200
2024-08-06	0.010	0.010	0.010	0.010	0.010	10,000
2024-08-05	0.015	0.015	0.010	0.010	0.010	611,100
2024-08-02	0.015	0.015	0.015	0.015	0.015	1,000
2024-08-01	0.015	0.015	0.015	0.015	0.015	3,100
2024-07-31	0.015	0.015	0.010	0.010	0.010	305,000

← NewerPage 9 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.