Solar District Cooling Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.565	0.575	0.565	0.570	0.570	10,351,900
2026-01-30	0.565	0.565	0.560	0.565	0.565	10,121,900
2026-01-29	0.560	0.565	0.555	0.565	0.565	7,838,700
2026-01-28	0.560	0.565	0.555	0.560	0.560	8,233,400
2026-01-27	0.560	0.560	0.550	0.560	0.560	9,173,900
2026-01-26	0.565	0.565	0.550	0.555	0.555	8,598,300
2026-01-23	0.560	0.565	0.555	0.560	0.560	8,314,000
2026-01-22	0.560	0.560	0.555	0.560	0.560	10,972,100
2026-01-21	0.560	0.560	0.560	0.560	0.560	8,041,000
2026-01-20	0.555	0.560	0.550	0.560	0.560	10,379,500
2026-01-19	0.555	0.555	0.555	0.555	0.555	8,652,700
2026-01-16	0.555	0.560	0.555	0.555	0.555	9,988,000
2026-01-15	0.550	0.555	0.550	0.555	0.555	7,985,100
2026-01-14	0.550	0.550	0.540	0.550	0.550	8,724,800
2026-01-13	0.550	0.550	0.545	0.550	0.550	11,747,300
2026-01-12	0.550	0.550	0.545	0.550	0.550	9,733,400
2026-01-09	0.545	0.550	0.545	0.550	0.550	8,762,900
2026-01-08	0.540	0.550	0.535	0.545	0.545	11,781,700
2026-01-07	0.540	0.540	0.535	0.540	0.540	9,315,000
2026-01-06	0.545	0.545	0.535	0.540	0.540	13,699,800
2026-01-05	0.555	0.555	0.540	0.545	0.545	9,732,000
2026-01-02	0.545	0.550	0.540	0.550	0.550	11,530,000
2026-01-01	0.545	0.545	0.545	0.545	0.545	0
2025-12-31	0.555	0.555	0.540	0.545	0.545	13,803,000
2025-12-30	0.545	0.545	0.540	0.545	0.545	10,526,200
2025-12-29	0.540	0.545	0.535	0.545	0.545	11,192,800
2025-12-26	0.560	0.560	0.525	0.540	0.540	12,101,000
2025-12-25	0.560	0.560	0.560	0.560	0.560	0
2025-12-24	0.590	0.615	0.550	0.560	0.560	8,314,900
2025-12-23	0.580	0.585	0.575	0.585	0.585	9,901,900
2025-12-22	0.580	0.585	0.575	0.580	0.580	9,322,400
2025-12-19	0.590	0.590	0.560	0.580	0.580	10,294,300
2025-12-18	0.585	0.590	0.580	0.590	0.590	12,420,000
2025-12-17	0.580	0.600	0.575	0.585	0.585	13,158,400
2025-12-16	0.575	0.575	0.575	0.575	0.575	11,821,800
2025-12-15	0.575	0.575	0.570	0.575	0.575	11,857,700
2025-12-12	0.570	0.575	0.570	0.575	0.575	9,999,100
2025-12-11	0.570	0.580	0.565	0.570	0.570	10,574,000
2025-12-10	0.570	0.575	0.570	0.570	0.555	11,534,800
2025-12-09	0.570	0.570	0.570	0.570	0.555	10,193,900
2025-12-08	0.570	0.570	0.560	0.570	0.555	9,695,500
2025-12-05	0.565	0.570	0.560	0.570	0.555	14,034,000
2025-12-04	0.565	0.565	0.560	0.565	0.550	8,986,400
2025-12-03	0.565	0.565	0.560	0.565	0.550	9,044,700
2025-12-02	0.560	0.565	0.560	0.565	0.550	13,278,700
2025-12-01	0.560	0.560	0.560	0.560	0.545	8,463,200
2025-11-28	0.555	0.560	0.550	0.560	0.545	11,674,800
2025-11-27	0.555	0.560	0.550	0.555	0.540	14,203,500
2025-11-26	0.555	0.555	0.550	0.555	0.540	9,181,100
2025-11-25	0.555	0.555	0.550	0.555	0.540	12,430,800
2025-11-24	0.550	0.550	0.545	0.550	0.536	11,529,000
2025-11-21	0.545	0.550	0.535	0.550	0.536	10,988,800
2025-11-20	0.550	0.555	0.545	0.545	0.531	10,421,300
2025-11-19	0.545	0.550	0.535	0.550	0.536	12,309,400
2025-11-18	0.565	0.565	0.540	0.545	0.531	13,462,800
2025-11-17	0.565	0.565	0.555	0.565	0.550	9,442,600
2025-11-14	0.565	0.570	0.560	0.565	0.550	11,280,900
2025-11-13	0.565	0.570	0.565	0.570	0.555	10,955,400
2025-11-12	0.560	0.565	0.560	0.565	0.550	7,680,300
2025-11-11	0.560	0.565	0.560	0.565	0.550	9,475,000

← NewerPage 4 of 9 · 520 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-11	0.0150 MYR
2024-12-11	0.0100 MYR

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