Sedania Innovator Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.440	0.445	0.410	0.415	0.415	5,397,100
2022-06-14	0.445	0.455	0.420	0.445	0.445	10,083,300
2022-06-13	0.475	0.480	0.435	0.460	0.460	10,699,800
2022-06-10	0.480	0.505	0.470	0.490	0.490	19,012,199
2022-06-09	0.455	0.510	0.445	0.485	0.485	30,859,801
2022-06-08	0.470	0.475	0.450	0.455	0.455	8,088,500
2022-06-07	0.450	0.485	0.450	0.470	0.470	14,187,600
2022-06-03	0.430	0.480	0.415	0.455	0.455	30,760,301
2022-06-02	0.375	0.425	0.375	0.425	0.425	22,286,199
2022-06-01	0.375	0.385	0.355	0.375	0.375	8,778,200
2022-05-31	0.350	0.380	0.345	0.375	0.375	9,805,400
2022-05-30	0.350	0.355	0.340	0.350	0.350	5,003,800
2022-05-27	0.360	0.365	0.345	0.350	0.350	4,194,000
2022-05-26	0.350	0.365	0.345	0.360	0.360	5,824,500
2022-05-25	0.360	0.365	0.340	0.350	0.350	6,169,400
2022-05-24	0.375	0.380	0.355	0.360	0.360	3,796,600
2022-05-23	0.395	0.400	0.370	0.370	0.370	7,601,700
2022-05-20	0.390	0.405	0.380	0.395	0.395	6,619,200
2022-05-19	0.380	0.400	0.370	0.385	0.385	6,567,500
2022-05-18	0.445	0.445	0.380	0.395	0.395	17,109,500
2022-05-17	0.455	0.460	0.435	0.445	0.445	11,123,900
2022-05-13	0.430	0.455	0.430	0.450	0.450	7,340,000
2022-05-12	0.410	0.465	0.400	0.425	0.425	20,554,600
2022-05-11	0.435	0.460	0.405	0.415	0.415	12,389,200
2022-05-10	0.430	0.455	0.420	0.435	0.435	6,691,300
2022-05-09	0.480	0.510	0.435	0.440	0.440	22,781,900
2022-05-06	0.470	0.520	0.460	0.485	0.485	41,878,500
2022-05-05	0.365	0.485	0.365	0.470	0.470	53,626,898
2022-04-29	0.330	0.365	0.325	0.360	0.360	8,928,800
2022-04-28	0.335	0.335	0.320	0.330	0.330	5,077,700
2022-04-27	0.330	0.335	0.325	0.330	0.330	1,331,800
2022-04-26	0.340	0.345	0.330	0.340	0.340	1,255,000
2022-04-25	0.350	0.350	0.330	0.335	0.335	3,474,100
2022-04-22	0.355	0.360	0.355	0.355	0.355	2,425,400
2022-04-21	0.355	0.360	0.350	0.355	0.355	2,726,700
2022-04-20	0.355	0.370	0.350	0.355	0.355	3,093,500
2022-04-18	0.355	0.360	0.345	0.355	0.355	2,166,800
2022-04-15	0.365	0.370	0.350	0.350	0.350	3,658,400
2022-04-14	0.365	0.380	0.355	0.365	0.365	5,023,400
2022-04-13	0.350	0.365	0.350	0.360	0.360	4,128,900
2022-04-12	0.340	0.355	0.335	0.350	0.350	2,274,500
2022-04-11	0.365	0.365	0.345	0.345	0.345	4,160,900
2022-04-08	0.370	0.370	0.360	0.365	0.365	3,794,800
2022-04-07	0.370	0.375	0.355	0.370	0.370	4,810,600
2022-04-06	0.385	0.385	0.370	0.370	0.370	5,592,500
2022-04-05	0.360	0.400	0.360	0.385	0.385	23,483,301
2022-04-04	0.350	0.365	0.345	0.360	0.360	4,193,100
2022-04-01	0.335	0.350	0.335	0.350	0.350	2,645,900
2022-03-31	0.355	0.355	0.335	0.340	0.340	4,851,500
2022-03-30	0.360	0.375	0.350	0.355	0.355	2,715,100
2022-03-29	0.365	0.365	0.350	0.360	0.360	2,039,400
2022-03-28	0.380	0.380	0.360	0.360	0.360	3,264,000
2022-03-25	0.370	0.385	0.365	0.375	0.375	2,665,100
2022-03-24	0.375	0.375	0.360	0.365	0.365	3,051,600
2022-03-23	0.370	0.385	0.370	0.375	0.375	2,958,600
2022-03-22	0.375	0.380	0.360	0.360	0.360	2,713,100
2022-03-21	0.360	0.405	0.355	0.375	0.375	13,857,900
2022-03-18	0.370	0.370	0.345	0.355	0.355	4,145,600
2022-03-17	0.320	0.375	0.315	0.370	0.370	11,312,600
2022-03-16	0.305	0.315	0.305	0.315	0.315	2,083,600

← NewerPage 19 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.