Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.540	0.540	0.540	0.540	0.456	3,000
2023-12-13	0.555	0.560	0.555	0.555	0.469	32,300
2023-12-12	0.550	0.555	0.550	0.550	0.465	34,000
2023-12-11	0.540	0.540	0.540	0.540	0.456	22,000
2023-12-08	0.540	0.540	0.540	0.540	0.456	1,000
2023-12-07	0.540	0.540	0.540	0.540	0.456	1,000
2023-12-06	0.550	0.550	0.545	0.545	0.460	48,800
2023-12-05	0.555	0.555	0.545	0.545	0.460	35,200
2023-12-04	0.560	0.560	0.555	0.555	0.469	7,000
2023-12-01	0.590	0.590	0.555	0.560	0.473	7,100
2023-11-30	0.570	0.570	0.570	0.570	0.482	45,000
2023-11-29	0.570	0.585	0.570	0.580	0.490	99,100
2023-11-28	0.565	0.565	0.560	0.560	0.473	7,000
2023-11-24	0.560	0.570	0.560	0.570	0.482	132,000
2023-11-21	0.575	0.575	0.575	0.575	0.486	17,900
2023-11-17	0.580	0.590	0.580	0.590	0.498	12,800
2023-11-16	0.570	0.600	0.570	0.595	0.503	168,700
2023-11-15	0.595	0.595	0.575	0.580	0.490	165,600
2023-11-14	0.580	0.600	0.580	0.595	0.503	15,600
2023-11-10	0.575	0.575	0.570	0.570	0.482	4,500
2023-11-09	0.595	0.595	0.575	0.575	0.486	36,400
2023-11-08	0.555	0.605	0.555	0.595	0.503	219,500
2023-11-07	0.560	0.565	0.560	0.565	0.477	5,600
2023-11-06	0.570	0.575	0.565	0.565	0.477	25,000
2023-11-03	0.575	0.575	0.550	0.575	0.486	32,300
2023-11-02	0.550	0.575	0.550	0.575	0.486	30,000
2023-11-01	0.575	0.575	0.575	0.575	0.486	3,000
2023-10-31	0.550	0.575	0.550	0.575	0.486	8,900
2023-10-27	0.540	0.575	0.540	0.575	0.486	12,100
2023-10-25	0.565	0.575	0.565	0.575	0.486	51,600
2023-10-24	0.560	0.575	0.530	0.575	0.486	15,000
2023-10-23	0.565	0.565	0.565	0.565	0.477	620,000
2023-10-19	0.575	0.575	0.565	0.565	0.477	16,900
2023-10-18	0.565	0.585	0.565	0.580	0.490	147,000
2023-10-17	0.575	0.575	0.575	0.575	0.486	50,000
2023-10-16	0.565	0.570	0.565	0.570	0.482	165,800
2023-10-13	0.575	0.575	0.565	0.565	0.477	117,000
2023-10-12	0.570	0.570	0.565	0.570	0.482	45,000
2023-10-10	0.555	0.565	0.550	0.565	0.477	40,700
2023-10-09	0.560	0.560	0.560	0.560	0.473	2,000
2023-10-06	0.565	0.580	0.565	0.580	0.490	42,800
2023-10-05	0.560	0.560	0.560	0.560	0.473	2,000
2023-10-04	0.565	0.580	0.565	0.580	0.490	118,000
2023-10-03	0.580	0.590	0.565	0.590	0.498	128,200
2023-10-02	0.575	0.590	0.575	0.580	0.490	120,600
2023-09-29	0.585	0.600	0.580	0.600	0.486	120,100
2023-09-27	0.590	0.590	0.590	0.590	0.478	117,000
2023-09-26	0.590	0.600	0.580	0.590	0.478	105,300
2023-09-25	0.580	0.605	0.580	0.595	0.482	45,200
2023-09-22	0.605	0.605	0.600	0.600	0.486	61,700
2023-09-21	0.600	0.605	0.590	0.605	0.490	157,200
2023-09-20	0.600	0.610	0.595	0.600	0.486	90,800
2023-09-19	0.610	0.610	0.595	0.595	0.482	150,300
2023-09-18	0.605	0.625	0.600	0.615	0.498	159,300
2023-09-15	0.570	0.615	0.570	0.605	0.490	549,000
2023-09-14	0.565	0.580	0.565	0.580	0.470	29,200
2023-09-13	0.560	0.570	0.560	0.570	0.461	30,000
2023-09-12	0.565	0.570	0.565	0.570	0.461	12,100
2023-09-11	0.560	0.565	0.560	0.565	0.457	15,700
2023-09-08	0.565	0.565	0.565	0.565	0.457	1,000

← NewerPage 11 of 18 · 1,056 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0300 MYR
2025-10-02	0.0300 MYR
2024-10-03	0.0300 MYR
2023-10-02	0.0250 MYR
2019-08-29	0.0200 MYR

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