Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.400	0.430	0.395	0.430	0.348	43,300
2022-11-03	0.405	0.405	0.395	0.395	0.320	15,000
2022-11-02	0.440	0.440	0.440	0.440	0.356	4,000
2022-11-01	0.415	0.420	0.415	0.420	0.340	11,700
2022-10-31	0.425	0.425	0.415	0.425	0.344	64,700
2022-10-28	0.415	0.420	0.415	0.415	0.336	125,000
2022-10-25	0.415	0.415	0.415	0.415	0.336	7,000
2022-10-21	0.415	0.415	0.415	0.415	0.336	7,700
2022-10-20	0.430	0.430	0.420	0.420	0.340	6,000
2022-10-19	0.415	0.425	0.415	0.425	0.344	37,900
2022-10-18	0.410	0.415	0.410	0.415	0.336	14,000
2022-10-17	0.410	0.410	0.410	0.410	0.332	400
2022-10-14	0.405	0.405	0.405	0.405	0.328	8,000
2022-10-13	0.410	0.410	0.410	0.410	0.332	14,000
2022-10-11	0.405	0.405	0.405	0.405	0.328	13,500
2022-10-06	0.405	0.405	0.405	0.405	0.328	1,000
2022-10-05	0.430	0.430	0.400	0.400	0.324	13,000
2022-09-30	0.400	0.430	0.400	0.430	0.348	31,000
2022-09-29	0.405	0.405	0.405	0.405	0.328	1,500
2022-09-27	0.415	0.415	0.415	0.415	0.336	10,000
2022-09-26	0.420	0.420	0.420	0.420	0.340	10,000
2022-09-23	0.415	0.415	0.415	0.415	0.336	3,500
2022-09-22	0.435	0.435	0.435	0.435	0.352	1,000
2022-09-21	0.435	0.435	0.435	0.435	0.352	2,000
2022-09-19	0.435	0.435	0.435	0.435	0.352	500
2022-09-15	0.450	0.450	0.440	0.440	0.356	15,500
2022-09-14	0.490	0.490	0.450	0.455	0.368	11,100
2022-09-13	0.450	0.450	0.450	0.450	0.364	500
2022-09-12	0.445	0.460	0.445	0.460	0.372	21,000
2022-09-08	0.495	0.495	0.495	0.495	0.401	100
2022-09-07	0.445	0.445	0.445	0.445	0.360	10,000
2022-09-05	0.445	0.445	0.445	0.445	0.360	7,000
2022-08-30	0.445	0.445	0.445	0.445	0.360	3,000
2022-08-29	0.440	0.445	0.440	0.445	0.360	6,000
2022-08-26	0.445	0.445	0.440	0.440	0.356	72,300
2022-08-25	0.450	0.450	0.450	0.450	0.364	42,200
2022-08-24	0.450	0.450	0.450	0.450	0.364	13,000
2022-08-23	0.450	0.450	0.450	0.450	0.364	5,000
2022-08-22	0.440	0.440	0.440	0.440	0.356	7,000
2022-08-19	0.465	0.465	0.465	0.465	0.376	100
2022-08-18	0.465	0.465	0.465	0.465	0.376	20,000
2022-08-17	0.440	0.485	0.440	0.485	0.393	62,900
2022-08-16	0.445	0.445	0.440	0.440	0.356	32,000
2022-08-15	0.460	0.460	0.445	0.445	0.360	1,100
2022-08-12	0.460	0.460	0.455	0.460	0.372	57,500
2022-08-11	0.445	0.470	0.445	0.460	0.372	121,000
2022-08-10	0.445	0.445	0.445	0.445	0.360	4,000
2022-08-09	0.460	0.460	0.460	0.460	0.372	32,000
2022-08-04	0.460	0.460	0.460	0.460	0.372	5,000
2022-08-03	0.450	0.450	0.450	0.450	0.364	1,000
2022-08-02	0.450	0.455	0.450	0.450	0.364	58,200
2022-07-29	0.450	0.450	0.450	0.450	0.364	10,000
2022-07-28	0.500	0.500	0.460	0.480	0.389	5,500
2022-07-27	0.430	0.505	0.430	0.505	0.409	2,200
2022-07-26	0.430	0.430	0.430	0.430	0.348	3,300
2022-07-22	0.435	0.435	0.435	0.435	0.352	10,000
2022-07-21	0.425	0.440	0.425	0.440	0.356	23,800
2022-07-18	0.420	0.420	0.420	0.420	0.340	100
2022-07-15	0.425	0.430	0.425	0.430	0.348	6,600
2022-07-14	0.430	0.430	0.430	0.430	0.348	1,000

← NewerPage 15 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.