Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.575	0.575	0.565	0.565	0.457	44,200
2023-09-06	0.585	0.585	0.575	0.575	0.466	76,900
2023-09-05	0.585	0.595	0.585	0.585	0.474	109,800
2023-09-04	0.590	0.590	0.580	0.585	0.474	61,600
2023-09-01	0.575	0.585	0.575	0.585	0.474	49,000
2023-08-30	0.580	0.580	0.575	0.580	0.470	49,000
2023-08-29	0.565	0.580	0.565	0.580	0.470	75,000
2023-08-28	0.555	0.590	0.555	0.570	0.461	276,500
2023-08-25	0.550	0.560	0.550	0.560	0.453	29,500
2023-08-24	0.580	0.580	0.545	0.550	0.445	15,300
2023-08-23	0.575	0.580	0.550	0.550	0.445	99,200
2023-08-22	0.555	0.570	0.540	0.570	0.461	56,900
2023-08-21	0.550	0.590	0.550	0.580	0.470	179,900
2023-08-18	0.540	0.550	0.540	0.540	0.437	95,400
2023-08-17	0.535	0.540	0.535	0.540	0.437	29,900
2023-08-16	0.540	0.540	0.535	0.535	0.433	57,400
2023-08-15	0.545	0.545	0.525	0.535	0.433	80,700
2023-08-14	0.510	0.515	0.510	0.515	0.417	31,000
2023-08-11	0.515	0.525	0.510	0.510	0.413	339,500
2023-08-10	0.515	0.525	0.515	0.520	0.421	158,300
2023-08-09	0.530	0.530	0.505	0.515	0.417	57,300
2023-08-08	0.530	0.560	0.520	0.525	0.425	506,300
2023-08-07	0.490	0.525	0.490	0.525	0.425	471,700
2023-08-04	0.480	0.490	0.480	0.490	0.397	37,700
2023-08-03	0.480	0.490	0.480	0.485	0.393	70,200
2023-08-02	0.490	0.490	0.475	0.475	0.385	75,600
2023-08-01	0.490	0.490	0.480	0.480	0.389	62,900
2023-07-31	0.485	0.500	0.485	0.490	0.397	32,200
2023-07-28	0.480	0.480	0.480	0.480	0.389	41,900
2023-07-27	0.490	0.490	0.470	0.480	0.389	72,100
2023-07-26	0.470	0.500	0.470	0.500	0.405	28,200
2023-07-25	0.480	0.480	0.480	0.480	0.389	11,600
2023-07-24	0.480	0.480	0.480	0.480	0.389	41,100
2023-07-21	0.495	0.505	0.480	0.480	0.389	37,500
2023-07-20	0.470	0.485	0.470	0.480	0.389	230,300
2023-07-18	0.445	0.480	0.445	0.480	0.389	179,900
2023-07-17	0.450	0.455	0.450	0.455	0.368	10,600
2023-07-14	0.455	0.465	0.450	0.465	0.376	41,300
2023-07-13	0.445	0.455	0.445	0.455	0.368	14,000
2023-07-12	0.455	0.455	0.440	0.450	0.364	88,200
2023-07-11	0.445	0.460	0.445	0.445	0.360	96,000
2023-07-10	0.440	0.460	0.440	0.460	0.372	74,100
2023-07-07	0.450	0.460	0.450	0.460	0.372	30,100
2023-07-05	0.440	0.470	0.440	0.450	0.364	20,000
2023-07-04	0.445	0.480	0.445	0.480	0.389	10,100
2023-07-03	0.435	0.440	0.435	0.440	0.356	31,100
2023-06-30	0.435	0.435	0.435	0.435	0.352	3,200
2023-06-28	0.435	0.435	0.435	0.435	0.352	2,000
2023-06-27	0.435	0.435	0.435	0.435	0.352	20,000
2023-06-23	0.440	0.440	0.435	0.435	0.352	7,100
2023-06-22	0.435	0.440	0.430	0.435	0.352	64,000
2023-06-21	0.435	0.435	0.435	0.435	0.352	6,000
2023-06-20	0.440	0.440	0.435	0.435	0.352	24,200
2023-06-19	0.435	0.435	0.435	0.435	0.352	4,000
2023-06-15	0.435	0.435	0.435	0.435	0.352	2,000
2023-06-14	0.435	0.435	0.435	0.435	0.352	64,000
2023-06-13	0.435	0.440	0.435	0.435	0.352	15,300
2023-06-12	0.440	0.440	0.435	0.435	0.352	34,000
2023-06-08	0.440	0.450	0.435	0.450	0.364	65,400
2023-06-07	0.435	0.435	0.435	0.435	0.352	5,000

← NewerPage 12 of 18 · 1,059 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.