SC Estate Builder Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.005	0.005	0.005	0.005	0.005	42,904,100
2026-10-19	0.010	0.010	0.010	0.010	0.010	1,000
2026-10-16	0.010	0.010	0.005	0.010	0.010	54,600
2026-10-15	0.010	0.010	0.010	0.010	0.010	5,800
2026-10-14	0.010	0.010	0.005	0.010	0.010	104,900
2026-10-13	0.005	0.010	0.005	0.005	0.005	325,100
2026-10-12	0.010	0.010	0.005	0.010	0.010	42,400
2026-10-09	0.010	0.010	0.010	0.010	0.010	3,000
2026-10-08	0.010	0.010	0.010	0.010	0.010	12,000
2026-10-07	0.010	0.010	0.005	0.010	0.010	522,000
2026-10-06	0.010	0.010	0.010	0.010	0.010	58,000
2026-10-05	0.005	0.010	0.005	0.010	0.010	54,000
2026-10-02	0.005	0.010	0.005	0.010	0.010	190,800
2026-10-01	0.010	0.010	0.010	0.010	0.010	1,531,100
2026-09-30	0.005	0.010	0.005	0.010	0.010	383,900
2026-09-29	0.010	0.010	0.005	0.005	0.005	205,500
2026-09-28	0.010	0.010	0.010	0.010	0.010	192,000
2026-09-25	0.005	0.005	0.005	0.005	0.005	50,000
2026-09-24	0.010	0.010	0.010	0.010	0.010	357,000
2026-09-23	0.010	0.010	0.010	0.010	0.010	13,000
2026-09-22	0.005	0.010	0.005	0.010	0.010	20,000
2026-09-21	0.010	0.010	0.010	0.010	0.010	325,400
2026-09-18	0.005	0.005	0.005	0.005	0.005	90,000
2026-09-17	0.010	0.010	0.010	0.010	0.010	390,000
2026-09-16	0.010	0.010	0.010	0.010	0.010	0
2026-09-15	0.010	0.010	0.010	0.010	0.010	201,000
2026-09-14	0.010	0.010	0.010	0.010	0.010	300,000
2026-09-11	0.010	0.010	0.010	0.010	0.010	390,000
2026-09-10	0.010	0.010	0.010	0.010	0.010	180,000
2026-09-09	0.005	0.010	0.005	0.010	0.010	102,000
2026-09-08	0.005	0.010	0.005	0.010	0.010	210,700
2026-09-07	0.005	0.010	0.005	0.010	0.010	380,000
2026-09-04	0.010	0.010	0.010	0.010	0.010	650,000
2026-09-03	0.010	0.010	0.010	0.010	0.010	440,000
2026-09-02	0.010	0.010	0.010	0.010	0.010	499,900
2026-09-01	0.005	0.010	0.005	0.010	0.010	350,000
2026-08-31	0.010	0.010	0.010	0.010	0.010	0
2026-08-28	0.005	0.010	0.005	0.010	0.010	1,053,000
2026-08-27	0.010	0.010	0.005	0.010	0.010	762,000
2026-08-26	0.010	0.010	0.005	0.005	0.005	892,000
2026-08-25	0.010	0.010	0.010	0.010	0.010	0
2026-08-24	0.005	0.010	0.005	0.010	0.010	1,151,000
2026-08-21	0.010	0.010	0.010	0.010	0.010	1,000,000
2026-08-20	0.010	0.010	0.005	0.010	0.010	650,200
2026-08-19	0.010	0.010	0.010	0.010	0.010	401,000
2026-08-18	0.010	0.010	0.005	0.010	0.010	4,431,500
2026-08-17	0.010	0.010	0.010	0.010	0.010	755,000
2026-08-14	0.005	0.010	0.005	0.010	0.010	1,485,200
2026-08-13	0.005	0.010	0.005	0.005	0.005	68,958,400
2026-08-12	0.010	0.010	0.010	0.010	0.010	552,000
2026-08-11	0.010	0.010	0.010	0.010	0.010	302,500
2026-08-10	0.010	0.010	0.010	0.010	0.010	202,000
2026-08-07	0.010	0.010	0.010	0.010	0.010	1,000
2026-08-06	0.010	0.010	0.010	0.010	0.010	2,000
2026-08-05	0.010	0.010	0.010	0.010	0.010	2,800
2026-08-04	0.010	0.010	0.010	0.010	0.010	2,000
2026-08-03	0.005	0.010	0.005	0.010	0.010	613,100
2026-07-31	0.010	0.010	0.010	0.010	0.010	2,751,000
2026-07-30	0.010	0.010	0.010	0.010	0.010	2,126,000
2026-07-29	0.010	0.010	0.010	0.010	0.010	1,000

Page 1 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.