Solar District Cooling Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.530	0.535	0.525	0.525	0.511	8,737,200
2025-02-13	0.540	0.540	0.530	0.530	0.516	11,603,200
2025-02-12	0.535	0.540	0.530	0.540	0.526	10,217,100
2025-02-10	0.525	0.545	0.525	0.535	0.521	9,557,200
2025-02-07	0.555	0.555	0.525	0.530	0.516	13,980,600
2025-02-06	0.560	0.560	0.550	0.555	0.540	10,068,400
2025-02-05	0.550	0.560	0.550	0.555	0.540	9,719,000
2025-02-04	0.550	0.560	0.550	0.555	0.540	12,996,400
2025-02-03	0.555	0.560	0.550	0.555	0.540	8,738,400
2025-01-31	0.555	0.560	0.550	0.555	0.540	9,702,800
2025-01-28	0.560	0.565	0.550	0.555	0.540	13,485,200
2025-01-27	0.565	0.570	0.555	0.560	0.545	8,128,100
2025-01-24	0.560	0.570	0.560	0.565	0.550	8,170,600
2025-01-23	0.565	0.570	0.555	0.560	0.545	11,197,700
2025-01-22	0.560	0.575	0.555	0.565	0.550	9,921,700
2025-01-21	0.550	0.565	0.550	0.560	0.545	8,015,600
2025-01-20	0.545	0.560	0.545	0.555	0.540	12,019,200
2025-01-17	0.545	0.555	0.545	0.550	0.536	7,713,400
2025-01-16	0.545	0.555	0.545	0.550	0.536	7,578,300
2025-01-15	0.550	0.555	0.545	0.545	0.531	10,552,800
2025-01-14	0.545	0.560	0.545	0.550	0.536	8,133,600
2025-01-13	0.555	0.560	0.545	0.550	0.536	9,831,300
2025-01-10	0.560	0.565	0.555	0.555	0.540	9,612,900
2025-01-09	0.555	0.565	0.550	0.560	0.545	9,888,900
2025-01-08	0.545	0.560	0.545	0.555	0.540	8,355,300
2025-01-07	0.545	0.555	0.540	0.550	0.536	11,323,100
2025-01-06	0.540	0.550	0.535	0.545	0.531	10,354,700
2025-01-03	0.545	0.550	0.540	0.540	0.526	10,873,100
2025-01-02	0.540	0.550	0.535	0.545	0.531	9,412,700
2024-12-31	0.535	0.545	0.530	0.540	0.526	10,549,100
2024-12-30	0.530	0.540	0.530	0.535	0.521	10,093,400
2024-12-27	0.535	0.540	0.525	0.530	0.516	8,580,500
2024-12-26	0.530	0.545	0.530	0.535	0.521	9,896,400
2024-12-24	0.530	0.540	0.530	0.535	0.521	8,679,700
2024-12-23	0.535	0.540	0.525	0.530	0.516	8,515,500
2024-12-20	0.525	0.535	0.520	0.530	0.516	9,394,200
2024-12-19	0.520	0.530	0.515	0.525	0.511	9,735,200
2024-12-18	0.495	0.525	0.490	0.520	0.506	11,482,900
2024-12-17	0.560	0.560	0.480	0.495	0.482	21,114,900
2024-12-16	0.555	0.565	0.545	0.560	0.545	11,416,000
2024-12-13	0.545	0.555	0.540	0.555	0.540	7,837,200
2024-12-12	0.550	0.555	0.540	0.545	0.531	11,157,400
2024-12-11	0.555	0.565	0.545	0.555	0.540	13,005,800
2024-12-10	0.550	0.565	0.550	0.560	0.536	9,877,100
2024-12-09	0.545	0.555	0.540	0.550	0.526	12,039,600
2024-12-06	0.540	0.550	0.535	0.545	0.521	6,805,600
2024-12-05	0.545	0.550	0.535	0.540	0.516	7,290,800
2024-12-04	0.540	0.550	0.535	0.545	0.521	9,872,400
2024-12-03	0.525	0.540	0.525	0.540	0.516	9,860,500
2024-12-02	0.520	0.535	0.515	0.530	0.507	7,957,700
2024-11-29	0.530	0.535	0.510	0.525	0.502	12,421,000
2024-11-28	0.550	0.550	0.530	0.540	0.516	10,380,900
2024-11-27	0.540	0.555	0.535	0.550	0.526	12,587,400
2024-11-26	0.535	0.545	0.530	0.540	0.516	8,752,400
2024-11-25	0.530	0.540	0.530	0.540	0.516	9,715,400
2024-11-22	0.525	0.535	0.520	0.530	0.507	10,938,700
2024-11-21	0.515	0.530	0.510	0.525	0.502	7,050,200
2024-11-20	0.510	0.525	0.505	0.520	0.497	7,706,900
2024-11-19	0.515	0.520	0.505	0.510	0.488	10,039,300
2024-11-18	0.525	0.530	0.510	0.515	0.493	8,210,700

← NewerPage 8 of 9 · 521 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.