Sedania Innovator Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.325	0.335	0.320	0.335	0.335	5,866,700
2022-09-08	0.345	0.355	0.325	0.325	0.325	16,652,000
2022-09-07	0.300	0.345	0.300	0.340	0.340	24,086,400
2022-09-06	0.290	0.305	0.290	0.300	0.300	5,925,000
2022-09-05	0.295	0.300	0.290	0.290	0.290	5,396,700
2022-09-02	0.300	0.310	0.295	0.295	0.295	6,262,000
2022-09-01	0.300	0.305	0.290	0.300	0.300	5,184,300
2022-08-30	0.310	0.315	0.295	0.300	0.300	4,724,300
2022-08-29	0.305	0.315	0.300	0.305	0.305	4,524,400
2022-08-26	0.320	0.330	0.310	0.320	0.320	16,109,400
2022-08-25	0.295	0.320	0.290	0.315	0.315	15,183,400
2022-08-24	0.300	0.305	0.290	0.295	0.295	7,874,200
2022-08-23	0.320	0.325	0.290	0.300	0.300	20,876,400
2022-08-22	0.345	0.345	0.315	0.320	0.320	10,965,800
2022-08-19	0.355	0.355	0.345	0.345	0.345	4,213,300
2022-08-18	0.345	0.355	0.340	0.350	0.350	4,796,900
2022-08-17	0.350	0.355	0.345	0.345	0.345	4,918,900
2022-08-16	0.350	0.360	0.350	0.350	0.350	6,954,300
2022-08-15	0.355	0.360	0.345	0.350	0.350	7,646,400
2022-08-12	0.365	0.365	0.350	0.350	0.350	7,343,100
2022-08-11	0.365	0.380	0.360	0.365	0.365	14,696,600
2022-08-10	0.355	0.365	0.345	0.365	0.365	8,809,300
2022-08-09	0.370	0.370	0.355	0.360	0.360	6,932,400
2022-08-08	0.365	0.375	0.360	0.365	0.365	5,289,800
2022-08-05	0.385	0.385	0.365	0.365	0.365	8,427,800
2022-08-04	0.375	0.385	0.370	0.380	0.380	15,746,400
2022-08-03	0.385	0.400	0.360	0.370	0.370	18,805,400
2022-08-02	0.415	0.420	0.385	0.385	0.385	26,298,100
2022-08-01	0.440	0.470	0.415	0.420	0.420	51,445,000
2022-07-29	0.425	0.435	0.420	0.435	0.435	12,232,900
2022-07-28	0.425	0.430	0.415	0.420	0.420	5,469,100
2022-07-27	0.415	0.425	0.410	0.420	0.420	8,265,700
2022-07-26	0.410	0.420	0.405	0.415	0.415	6,428,000
2022-07-25	0.420	0.420	0.410	0.410	0.410	4,673,100
2022-07-22	0.430	0.435	0.420	0.425	0.425	7,828,100
2022-07-21	0.430	0.445	0.425	0.430	0.430	26,848,000
2022-07-20	0.415	0.425	0.410	0.425	0.425	13,548,700
2022-07-19	0.410	0.415	0.405	0.405	0.405	3,079,100
2022-07-18	0.415	0.425	0.400	0.410	0.410	12,819,300
2022-07-15	0.405	0.420	0.405	0.410	0.410	4,394,500
2022-07-14	0.420	0.430	0.405	0.410	0.410	7,674,200
2022-07-13	0.415	0.430	0.400	0.420	0.420	6,250,300
2022-07-12	0.450	0.450	0.415	0.415	0.415	9,801,700
2022-07-08	0.460	0.470	0.430	0.450	0.450	8,414,800
2022-07-07	0.465	0.475	0.450	0.455	0.455	5,330,400
2022-07-06	0.455	0.480	0.445	0.460	0.460	14,599,500
2022-07-05	0.450	0.470	0.445	0.450	0.450	9,768,200
2022-07-04	0.500	0.500	0.440	0.445	0.445	12,955,900
2022-07-01	0.505	0.540	0.485	0.500	0.500	34,229,398
2022-06-30	0.485	0.525	0.480	0.505	0.505	32,454,199
2022-06-29	0.440	0.495	0.440	0.480	0.480	24,490,500
2022-06-28	0.440	0.455	0.430	0.450	0.450	10,366,100
2022-06-27	0.440	0.455	0.435	0.440	0.440	6,989,300
2022-06-24	0.450	0.460	0.425	0.430	0.430	13,024,300
2022-06-23	0.420	0.455	0.420	0.450	0.450	14,265,000
2022-06-22	0.445	0.455	0.420	0.420	0.420	11,114,500
2022-06-21	0.405	0.445	0.405	0.440	0.440	16,693,600
2022-06-20	0.410	0.420	0.390	0.405	0.405	5,636,400
2022-06-17	0.390	0.425	0.380	0.410	0.410	9,227,000
2022-06-16	0.420	0.435	0.385	0.400	0.400	7,879,000

← NewerPage 18 of 21 · 1,239 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.