Sedania Innovator Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.590	0.610	0.580	0.590	0.590	7,504,300
2021-12-15	0.600	0.610	0.580	0.595	0.595	3,981,200
2021-12-14	0.605	0.670	0.585	0.600	0.600	24,520,000
2021-12-13	0.610	0.635	0.570	0.605	0.605	17,594,100
2021-12-10	0.520	0.615	0.505	0.590	0.590	31,099,900
2021-12-09	0.520	0.540	0.515	0.525	0.525	9,545,700
2021-12-08	0.525	0.535	0.505	0.530	0.530	7,299,300
2021-12-07	0.505	0.530	0.495	0.520	0.520	8,606,800
2021-12-06	0.530	0.535	0.500	0.500	0.500	5,253,700
2021-12-02	0.535	0.550	0.510	0.530	0.530	6,831,400
2021-12-01	0.550	0.560	0.530	0.545	0.545	5,799,400
2021-11-30	0.560	0.570	0.545	0.555	0.555	5,812,500
2021-11-29	0.565	0.585	0.530	0.560	0.560	6,131,400
2021-11-26	0.590	0.600	0.565	0.565	0.565	12,678,100
2021-11-25	0.655	0.665	0.580	0.585	0.585	15,306,200
2021-11-24	0.670	0.685	0.640	0.650	0.650	8,848,100
2021-11-23	0.680	0.680	0.640	0.655	0.655	3,713,200
2021-11-22	0.645	0.690	0.640	0.680	0.680	10,529,400
2021-11-19	0.645	0.655	0.630	0.640	0.640	3,586,900
2021-11-18	0.670	0.670	0.630	0.645	0.645	6,931,500
2021-11-17	0.685	0.685	0.655	0.670	0.670	3,622,500
2021-11-16	0.725	0.725	0.680	0.685	0.685	5,783,000
2021-11-15	0.715	0.730	0.695	0.715	0.715	18,708,699
2021-11-12	0.665	0.710	0.655	0.705	0.705	16,318,500
2021-11-11	0.665	0.695	0.650	0.660	0.660	10,010,800
2021-11-10	0.675	0.695	0.655	0.670	0.670	6,084,100
2021-11-09	0.665	0.705	0.645	0.675	0.675	14,453,300
2021-11-08	0.695	0.705	0.660	0.665	0.665	5,960,800
2021-11-05	0.715	0.725	0.680	0.695	0.695	22,037,000
2021-11-03	0.660	0.745	0.660	0.695	0.695	74,795,695
2021-11-02	0.600	0.650	0.555	0.630	0.630	25,665,100
2021-11-01	0.600	0.620	0.580	0.595	0.595	6,159,100
2021-10-29	0.600	0.640	0.570	0.605	0.605	16,370,300
2021-10-28	0.545	0.625	0.545	0.590	0.590	36,719,801
2021-10-27	0.540	0.565	0.530	0.545	0.545	6,188,600
2021-10-26	0.565	0.565	0.535	0.540	0.540	7,830,500
2021-10-25	0.590	0.590	0.565	0.565	0.565	5,139,300
2021-10-22	0.600	0.600	0.590	0.590	0.590	5,471,800
2021-10-21	0.620	0.620	0.600	0.605	0.605	6,411,300

← NewerPage 21 of 21 · 1,239 trading days

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.