Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	0.430	0.430	0.425	0.430	0.348	48,200
2022-07-08	0.435	0.435	0.430	0.435	0.352	30,700
2022-07-07	0.435	0.435	0.435	0.435	0.352	6,000
2022-07-06	0.440	0.440	0.440	0.440	0.356	3,000
2022-07-05	0.450	0.455	0.450	0.455	0.368	16,100
2022-07-04	0.445	0.445	0.445	0.445	0.360	2,000
2022-07-01	0.450	0.450	0.450	0.450	0.364	19,000
2022-06-30	0.450	0.450	0.450	0.450	0.364	1,000
2022-06-29	0.440	0.465	0.440	0.465	0.376	6,600
2022-06-27	0.440	0.440	0.440	0.440	0.356	5,000
2022-06-24	0.440	0.440	0.440	0.440	0.356	1,000
2022-06-23	0.435	0.450	0.435	0.440	0.356	9,900
2022-06-22	0.455	0.455	0.450	0.450	0.364	39,200
2022-06-21	0.450	0.450	0.450	0.450	0.364	21,000
2022-06-20	0.450	0.450	0.440	0.440	0.356	14,000
2022-06-17	0.475	0.475	0.455	0.460	0.372	41,900
2022-06-16	0.475	0.480	0.475	0.475	0.385	23,400
2022-06-15	0.480	0.480	0.480	0.480	0.389	20,000
2022-06-14	0.480	0.480	0.475	0.475	0.385	11,500
2022-06-10	0.495	0.500	0.485	0.490	0.397	66,300
2022-06-09	0.490	0.490	0.490	0.490	0.397	35,000
2022-06-08	0.505	0.510	0.490	0.490	0.397	100,700
2022-06-07	0.500	0.500	0.500	0.500	0.405	33,500
2022-06-03	0.500	0.505	0.495	0.495	0.401	24,200
2022-06-01	0.495	0.500	0.490	0.500	0.405	36,300
2022-05-30	0.495	0.495	0.495	0.495	0.401	17,500
2022-05-26	0.500	0.500	0.500	0.500	0.405	10,000
2022-05-25	0.505	0.510	0.505	0.505	0.409	43,400
2022-05-24	0.505	0.505	0.505	0.505	0.409	8,000
2022-05-23	0.510	0.515	0.510	0.515	0.417	5,300
2022-05-20	0.510	0.515	0.510	0.515	0.417	8,000
2022-05-19	0.520	0.520	0.510	0.510	0.413	82,800
2022-05-18	0.515	0.520	0.510	0.520	0.421	43,000
2022-05-17	0.515	0.515	0.510	0.515	0.417	17,100
2022-05-13	0.510	0.530	0.510	0.525	0.425	42,100
2022-05-12	0.510	0.525	0.510	0.525	0.425	31,500
2022-05-11	0.520	0.520	0.515	0.515	0.417	29,000
2022-05-10	0.525	0.525	0.520	0.520	0.421	19,000
2022-05-09	0.525	0.525	0.525	0.525	0.425	39,800
2022-05-06	0.530	0.530	0.525	0.525	0.425	25,000
2022-05-05	0.540	0.540	0.540	0.540	0.437	11,000
2022-04-29	0.555	0.555	0.540	0.540	0.437	4,000
2022-04-28	0.540	0.565	0.535	0.565	0.457	104,300
2022-04-26	0.535	0.540	0.535	0.540	0.437	21,000
2022-04-25	0.540	0.550	0.540	0.540	0.437	142,500
2022-04-22	0.550	0.560	0.545	0.555	0.449	49,000
2022-04-21	0.565	0.565	0.555	0.565	0.457	42,200
2022-04-20	0.560	0.590	0.560	0.565	0.457	552,100
2022-04-18	0.540	0.550	0.535	0.540	0.437	101,000
2022-04-15	0.540	0.560	0.540	0.560	0.453	3,500
2022-04-14	0.540	0.540	0.540	0.540	0.437	10,000
2022-04-13	0.550	0.565	0.540	0.565	0.457	77,500
2022-04-12	0.540	0.540	0.540	0.540	0.437	32,100
2022-04-11	0.540	0.560	0.540	0.550	0.445	36,000
2022-04-06	0.550	0.560	0.530	0.560	0.453	35,700
2022-04-05	0.535	0.575	0.535	0.570	0.461	38,900
2022-04-01	0.530	0.530	0.530	0.530	0.429	6,500
2022-03-30	0.530	0.530	0.515	0.515	0.417	12,000
2022-03-25	0.530	0.560	0.530	0.560	0.453	23,600
2022-03-24	0.535	0.550	0.530	0.530	0.429	15,500

← NewerPage 16 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.