Sedania Innovator Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.310	0.315	0.295	0.300	0.300	1,894,100
2022-03-14	0.325	0.325	0.310	0.310	0.310	2,169,600
2022-03-11	0.315	0.330	0.310	0.325	0.325	2,879,300
2022-03-10	0.345	0.350	0.315	0.320	0.320	4,203,300
2022-03-09	0.300	0.345	0.300	0.335	0.335	12,471,300
2022-03-08	0.295	0.305	0.285	0.300	0.300	2,773,900
2022-03-07	0.290	0.300	0.285	0.295	0.295	2,512,400
2022-03-04	0.340	0.340	0.295	0.300	0.300	6,738,000
2022-03-03	0.370	0.370	0.340	0.340	0.340	3,752,100
2022-03-02	0.375	0.385	0.355	0.365	0.365	2,916,000
2022-03-01	0.380	0.390	0.370	0.380	0.380	3,101,700
2022-02-28	0.385	0.395	0.370	0.385	0.385	2,567,600
2022-02-25	0.390	0.390	0.370	0.385	0.385	3,591,700
2022-02-24	0.400	0.400	0.365	0.380	0.380	6,549,000
2022-02-23	0.395	0.415	0.390	0.410	0.410	4,494,700
2022-02-22	0.420	0.435	0.380	0.390	0.390	15,124,400
2022-02-21	0.460	0.460	0.415	0.425	0.425	6,934,100
2022-02-18	0.470	0.480	0.460	0.465	0.465	4,532,800
2022-02-17	0.475	0.475	0.460	0.470	0.470	4,071,600
2022-02-16	0.490	0.490	0.465	0.470	0.470	7,430,300
2022-02-15	0.470	0.495	0.460	0.480	0.480	12,299,700
2022-02-14	0.515	0.535	0.470	0.470	0.470	10,451,700
2022-02-11	0.525	0.540	0.505	0.515	0.515	9,330,300
2022-02-10	0.515	0.565	0.505	0.530	0.530	43,643,898
2022-02-09	0.400	0.515	0.400	0.505	0.505	67,032,602
2022-02-08	0.395	0.405	0.385	0.400	0.400	4,917,400
2022-02-07	0.410	0.415	0.400	0.400	0.400	7,853,200
2022-02-04	0.400	0.420	0.400	0.410	0.410	3,806,200
2022-02-03	0.395	0.415	0.390	0.405	0.405	6,819,700
2022-01-31	0.395	0.400	0.380	0.395	0.395	4,309,300
2022-01-28	0.395	0.415	0.395	0.400	0.400	4,130,500
2022-01-27	0.425	0.440	0.395	0.410	0.410	13,393,500
2022-01-26	0.415	0.430	0.405	0.420	0.420	7,993,300
2022-01-25	0.410	0.415	0.380	0.410	0.410	11,531,700
2022-01-24	0.440	0.440	0.405	0.410	0.410	5,695,500
2022-01-21	0.460	0.460	0.440	0.445	0.445	5,939,100
2022-01-20	0.460	0.470	0.450	0.455	0.455	8,023,100
2022-01-19	0.485	0.500	0.450	0.455	0.455	11,359,500
2022-01-17	0.495	0.500	0.475	0.490	0.490	8,815,000
2022-01-14	0.510	0.515	0.475	0.500	0.500	11,745,300
2022-01-13	0.540	0.540	0.505	0.510	0.510	10,358,500
2022-01-12	0.530	0.550	0.525	0.535	0.535	12,485,100
2022-01-11	0.535	0.540	0.525	0.530	0.530	10,260,800
2022-01-10	0.535	0.550	0.525	0.535	0.535	12,101,500
2022-01-07	0.530	0.550	0.525	0.535	0.535	15,811,500
2022-01-06	0.520	0.545	0.520	0.530	0.530	16,652,199
2022-01-05	0.525	0.535	0.515	0.525	0.525	8,544,500
2022-01-04	0.515	0.525	0.505	0.515	0.515	13,407,400
2022-01-03	0.515	0.525	0.505	0.510	0.510	5,754,000
2021-12-31	0.510	0.515	0.505	0.515	0.515	5,161,600
2021-12-30	0.520	0.530	0.505	0.515	0.515	8,366,300
2021-12-29	0.505	0.545	0.505	0.520	0.520	20,610,400
2021-12-28	0.505	0.515	0.490	0.505	0.505	6,287,800
2021-12-27	0.495	0.515	0.490	0.500	0.500	10,065,900
2021-12-24	0.490	0.500	0.480	0.490	0.490	7,678,400
2021-12-23	0.505	0.515	0.485	0.490	0.490	13,554,000
2021-12-22	0.515	0.530	0.500	0.510	0.510	11,806,400
2021-12-21	0.525	0.535	0.505	0.515	0.515	8,670,700
2021-12-20	0.545	0.555	0.515	0.525	0.525	5,461,300
2021-12-17	0.590	0.595	0.550	0.560	0.560	9,650,100

← NewerPage 20 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.