Solar District Cooling Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.560	0.560	0.555	0.560	0.545	9,218,500
2025-11-07	0.565	0.565	0.560	0.560	0.545	7,990,200
2025-11-06	0.560	0.565	0.555	0.565	0.550	11,100,700
2025-11-05	0.555	0.560	0.555	0.560	0.545	9,246,600
2025-11-04	0.555	0.555	0.555	0.555	0.540	10,214,000
2025-11-03	0.550	0.555	0.550	0.555	0.540	10,783,600
2025-10-31	0.545	0.550	0.540	0.550	0.536	7,889,300
2025-10-30	0.545	0.545	0.545	0.545	0.531	12,400,400
2025-10-29	0.550	0.555	0.540	0.545	0.531	8,159,900
2025-10-28	0.545	0.550	0.545	0.550	0.536	7,776,700
2025-10-27	0.555	0.555	0.545	0.545	0.531	11,542,900
2025-10-24	0.550	0.555	0.540	0.555	0.540	8,486,800
2025-10-23	0.550	0.550	0.540	0.545	0.531	9,354,400
2025-10-22	0.545	0.545	0.540	0.545	0.531	12,556,900
2025-10-21	0.555	0.555	0.535	0.545	0.531	8,762,300
2025-10-17	0.545	0.560	0.545	0.555	0.540	10,195,100
2025-10-16	0.545	0.545	0.540	0.545	0.531	11,188,400
2025-10-15	0.545	0.545	0.540	0.545	0.531	5,229,000
2025-10-14	0.545	0.550	0.545	0.545	0.531	8,332,000
2025-10-13	0.560	0.560	0.540	0.545	0.531	10,304,000
2025-10-10	0.580	0.580	0.550	0.560	0.545	7,234,400
2025-10-09	0.575	0.580	0.570	0.580	0.565	9,300,100
2025-10-08	0.570	0.575	0.565	0.575	0.560	10,095,500
2025-10-07	0.575	0.575	0.565	0.570	0.555	8,291,600
2025-10-06	0.575	0.575	0.570	0.575	0.560	7,925,700
2025-10-03	0.565	0.575	0.565	0.575	0.560	10,909,500
2025-10-02	0.570	0.570	0.565	0.570	0.555	7,002,900
2025-10-01	0.570	0.570	0.570	0.570	0.555	8,289,500
2025-09-30	0.580	0.580	0.565	0.570	0.555	10,752,600
2025-09-29	0.575	0.580	0.570	0.580	0.565	7,901,200
2025-09-26	0.575	0.575	0.570	0.575	0.560	8,692,100
2025-09-25	0.575	0.575	0.575	0.575	0.560	11,262,000
2025-09-24	0.575	0.575	0.570	0.575	0.560	9,378,300
2025-09-23	0.570	0.575	0.570	0.575	0.560	7,924,100
2025-09-22	0.570	0.570	0.565	0.570	0.555	10,724,100
2025-09-19	0.565	0.575	0.565	0.570	0.555	9,200,000
2025-09-18	0.565	0.565	0.560	0.565	0.550	8,830,900
2025-09-17	0.560	0.565	0.560	0.565	0.550	12,547,100
2025-09-12	0.560	0.560	0.555	0.560	0.545	10,054,600
2025-09-11	0.560	0.560	0.555	0.560	0.545	9,524,600
2025-09-10	0.555	0.560	0.550	0.560	0.545	12,347,200
2025-09-09	0.555	0.555	0.550	0.555	0.540	8,170,200
2025-09-08	0.555	0.555	0.555	0.555	0.540	9,901,500
2025-09-04	0.550	0.555	0.545	0.555	0.540	11,484,300
2025-09-03	0.550	0.550	0.550	0.550	0.536	10,454,500
2025-09-02	0.545	0.545	0.540	0.545	0.531	10,173,500
2025-08-29	0.545	0.550	0.540	0.545	0.531	12,920,300
2025-08-28	0.545	0.545	0.540	0.545	0.531	8,908,300
2025-08-27	0.540	0.550	0.535	0.545	0.531	10,246,200
2025-08-26	0.540	0.540	0.535	0.540	0.526	13,055,000
2025-08-25	0.540	0.540	0.535	0.540	0.526	12,467,800
2025-08-22	0.540	0.540	0.535	0.535	0.521	9,469,300
2025-08-21	0.530	0.540	0.530	0.535	0.521	14,368,000
2025-08-20	0.530	0.535	0.525	0.530	0.516	11,139,700
2025-08-19	0.530	0.530	0.525	0.530	0.516	10,025,100
2025-08-18	0.530	0.530	0.520	0.530	0.516	13,418,000
2025-08-15	0.525	0.525	0.515	0.525	0.511	11,545,700
2025-08-14	0.520	0.525	0.515	0.520	0.506	11,814,500
2025-08-13	0.515	0.525	0.510	0.520	0.506	12,660,100
2025-08-12	0.510	0.515	0.505	0.515	0.501	9,683,000

← NewerPage 5 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.