Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	0.460	0.460	0.445	0.445	0.360	6,000
2023-02-23	0.450	0.450	0.450	0.450	0.364	5,000
2023-02-21	0.450	0.450	0.450	0.450	0.364	6,200
2023-02-20	0.470	0.470	0.445	0.445	0.360	10,000
2023-02-17	0.445	0.450	0.445	0.450	0.364	2,100
2023-02-16	0.475	0.475	0.450	0.450	0.364	5,000
2023-02-15	0.470	0.470	0.470	0.470	0.381	11,000
2023-02-14	0.455	0.455	0.455	0.455	0.368	14,400
2023-02-13	0.485	0.485	0.455	0.455	0.368	40,000
2023-02-10	0.475	0.475	0.465	0.465	0.376	15,000
2023-02-07	0.475	0.475	0.475	0.475	0.385	5,000
2023-02-03	0.485	0.485	0.485	0.485	0.393	10,000
2023-02-02	0.480	0.485	0.480	0.485	0.393	23,800
2023-01-31	0.470	0.470	0.470	0.470	0.381	500
2023-01-30	0.490	0.490	0.485	0.490	0.397	60,000
2023-01-27	0.470	0.495	0.470	0.470	0.381	39,000
2023-01-26	0.460	0.460	0.460	0.460	0.372	11,000
2023-01-25	0.455	0.470	0.455	0.470	0.381	31,700
2023-01-20	0.450	0.450	0.450	0.450	0.364	33,000
2023-01-19	0.450	0.455	0.450	0.450	0.364	155,300
2023-01-18	0.450	0.450	0.450	0.450	0.364	12,000
2023-01-17	0.440	0.460	0.440	0.450	0.364	21,900
2023-01-16	0.440	0.440	0.440	0.440	0.356	3,000
2023-01-13	0.445	0.445	0.445	0.445	0.360	10,000
2023-01-12	0.440	0.440	0.440	0.440	0.356	18,000
2023-01-11	0.430	0.450	0.430	0.450	0.364	35,500
2023-01-10	0.430	0.430	0.430	0.430	0.348	21,600
2023-01-09	0.425	0.425	0.425	0.425	0.344	11,000
2023-01-05	0.425	0.450	0.425	0.425	0.344	49,900
2023-01-04	0.430	0.430	0.430	0.430	0.348	1,000
2023-01-03	0.435	0.435	0.435	0.435	0.352	86,800
2022-12-30	0.435	0.435	0.435	0.435	0.352	3,000
2022-12-29	0.430	0.435	0.430	0.435	0.352	6,300
2022-12-28	0.445	0.445	0.435	0.435	0.352	10,000
2022-12-27	0.435	0.440	0.435	0.440	0.356	45,000
2022-12-23	0.440	0.440	0.435	0.435	0.352	2,000
2022-12-22	0.440	0.440	0.440	0.440	0.356	39,000
2022-12-21	0.440	0.440	0.440	0.440	0.356	8,000
2022-12-20	0.440	0.440	0.435	0.440	0.356	29,000
2022-12-19	0.440	0.440	0.440	0.440	0.356	1,000
2022-12-14	0.495	0.495	0.495	0.495	0.401	5,000
2022-12-13	0.450	0.465	0.450	0.450	0.364	18,000
2022-12-12	0.455	0.455	0.455	0.455	0.368	5,000
2022-12-09	0.460	0.460	0.460	0.460	0.372	40,800
2022-12-08	0.445	0.460	0.445	0.445	0.360	36,000
2022-12-07	0.445	0.465	0.435	0.445	0.360	36,600
2022-12-06	0.430	0.445	0.430	0.445	0.360	25,200
2022-12-05	0.435	0.435	0.425	0.430	0.348	44,000
2022-12-02	0.430	0.435	0.430	0.435	0.352	38,000
2022-12-01	0.425	0.435	0.425	0.430	0.348	111,500
2022-11-30	0.405	0.420	0.405	0.420	0.340	20,000
2022-11-29	0.420	0.425	0.420	0.420	0.340	93,400
2022-11-25	0.405	0.420	0.405	0.410	0.332	18,800
2022-11-24	0.415	0.415	0.410	0.415	0.336	33,000
2022-11-23	0.410	0.410	0.400	0.410	0.332	37,000
2022-11-22	0.410	0.415	0.405	0.415	0.336	44,900
2022-11-17	0.410	0.425	0.410	0.425	0.344	31,000
2022-11-16	0.420	0.425	0.410	0.420	0.340	55,000
2022-11-15	0.420	0.420	0.420	0.420	0.340	200
2022-11-11	0.400	0.420	0.400	0.420	0.340	109,000

← NewerPage 14 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.