SCC Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	0.370	0.370	0.365	0.365	0.316	133,200
2021-11-25	0.370	0.375	0.370	0.375	0.325	49,100
2021-11-24	0.375	0.375	0.370	0.370	0.321	20,000
2021-11-23	0.370	0.370	0.365	0.365	0.316	100,000
2021-11-22	0.370	0.370	0.365	0.370	0.321	30,000
2021-11-19	0.365	0.365	0.365	0.365	0.316	5,000
2021-11-18	0.375	0.375	0.370	0.370	0.321	27,000
2021-11-17	0.370	0.380	0.370	0.380	0.329	52,900
2021-11-16	0.370	0.370	0.370	0.370	0.321	16,000
2021-11-15	0.375	0.375	0.370	0.370	0.321	50,000
2021-11-12	0.375	0.375	0.375	0.375	0.325	1,100
2021-11-11	0.370	0.380	0.370	0.380	0.329	10,100
2021-11-09	0.375	0.380	0.375	0.375	0.325	135,000
2021-11-08	0.375	0.375	0.375	0.375	0.325	54,900
2021-11-05	0.370	0.370	0.370	0.370	0.321	20,000
2021-11-03	0.375	0.380	0.375	0.380	0.329	81,700
2021-11-02	0.370	0.375	0.370	0.375	0.325	414,600
2021-11-01	0.380	0.390	0.375	0.375	0.325	50,000
2021-10-29	0.375	0.380	0.375	0.380	0.329	26,700
2021-10-28	0.370	0.370	0.370	0.370	0.321	10,000
2021-10-27	0.370	0.375	0.370	0.375	0.325	31,000
2021-10-26	0.375	0.375	0.370	0.370	0.321	15,000
2021-10-25	0.370	0.370	0.370	0.370	0.321	47,000
2021-10-22	0.370	0.375	0.370	0.375	0.325	30,400
2021-10-21	0.380	0.380	0.375	0.375	0.325	60,300
2021-10-20	0.370	0.380	0.370	0.380	0.329	51,000

← NewerPage 12 of 12 · 686 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.