Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.435	0.445	0.435	0.440	0.356	138,000
2023-06-02	0.440	0.440	0.440	0.440	0.356	5,000
2023-06-01	0.435	0.440	0.435	0.440	0.356	6,000
2023-05-31	0.445	0.450	0.435	0.435	0.352	131,000
2023-05-30	0.420	0.420	0.420	0.420	0.340	5,000
2023-05-29	0.420	0.420	0.420	0.420	0.340	17,000
2023-05-26	0.420	0.435	0.420	0.435	0.352	2,300
2023-05-25	0.425	0.425	0.425	0.425	0.344	38,200
2023-05-23	0.425	0.425	0.425	0.425	0.344	32,200
2023-05-22	0.430	0.430	0.425	0.425	0.344	87,000
2023-05-19	0.425	0.425	0.425	0.425	0.344	68,000
2023-05-17	0.430	0.430	0.425	0.425	0.344	19,000
2023-05-16	0.430	0.430	0.430	0.430	0.348	4,500
2023-05-15	0.435	0.435	0.430	0.430	0.348	98,900
2023-05-12	0.440	0.440	0.435	0.435	0.352	23,000
2023-05-11	0.435	0.440	0.435	0.435	0.352	401,100
2023-05-10	0.425	0.435	0.425	0.430	0.348	251,300
2023-05-09	0.435	0.435	0.425	0.435	0.352	582,100
2023-05-08	0.435	0.435	0.425	0.435	0.352	465,800
2023-05-05	0.430	0.430	0.425	0.425	0.344	121,300
2023-05-03	0.445	0.460	0.430	0.430	0.348	24,100
2023-05-02	0.450	0.450	0.430	0.445	0.360	10,200
2023-04-28	0.445	0.450	0.445	0.450	0.364	31,800
2023-04-27	0.435	0.445	0.435	0.445	0.360	19,800
2023-04-26	0.450	0.450	0.450	0.450	0.364	5,000
2023-04-25	0.440	0.440	0.440	0.440	0.356	24,800
2023-04-20	0.425	0.425	0.425	0.425	0.344	2,000
2023-04-19	0.425	0.425	0.425	0.425	0.344	1,000
2023-04-18	0.430	0.430	0.425	0.425	0.344	7,000
2023-04-14	0.425	0.450	0.425	0.450	0.364	6,200
2023-04-13	0.425	0.425	0.425	0.425	0.344	4,000
2023-04-11	0.425	0.445	0.425	0.440	0.356	124,500
2023-04-10	0.425	0.425	0.425	0.425	0.344	14,000
2023-04-07	0.425	0.435	0.425	0.430	0.348	10,100
2023-04-06	0.425	0.425	0.425	0.425	0.344	35,000
2023-04-05	0.420	0.435	0.420	0.430	0.348	395,900
2023-04-04	0.430	0.430	0.420	0.425	0.344	441,800
2023-04-03	0.420	0.425	0.420	0.425	0.344	1,483,000
2023-03-30	0.440	0.450	0.440	0.440	0.356	37,000
2023-03-28	0.415	0.415	0.415	0.415	0.336	2,000
2023-03-27	0.415	0.415	0.415	0.415	0.336	14,000
2023-03-24	0.415	0.440	0.415	0.440	0.356	14,300
2023-03-23	0.420	0.420	0.420	0.420	0.340	8,000
2023-03-22	0.415	0.420	0.415	0.420	0.340	23,800
2023-03-21	0.415	0.415	0.415	0.415	0.336	20,200
2023-03-20	0.415	0.420	0.415	0.420	0.340	18,000
2023-03-17	0.410	0.415	0.410	0.415	0.336	13,000
2023-03-16	0.410	0.410	0.410	0.410	0.332	9,200
2023-03-14	0.420	0.420	0.420	0.420	0.340	13,000
2023-03-13	0.420	0.420	0.420	0.420	0.340	3,000
2023-03-10	0.445	0.445	0.420	0.435	0.352	28,000
2023-03-09	0.420	0.460	0.420	0.460	0.372	21,100
2023-03-08	0.415	0.425	0.415	0.420	0.340	9,000
2023-03-07	0.415	0.415	0.415	0.415	0.336	2,000
2023-03-06	0.415	0.415	0.415	0.415	0.336	2,000
2023-03-03	0.420	0.425	0.420	0.420	0.340	180,100
2023-03-02	0.420	0.420	0.420	0.420	0.340	46,100
2023-03-01	0.415	0.460	0.415	0.440	0.356	135,100
2023-02-28	0.425	0.425	0.425	0.425	0.344	6,000
2023-02-27	0.435	0.435	0.400	0.430	0.348	127,900

← NewerPage 13 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.