Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	0.530	0.530	0.530	0.530	0.429	34,000
2022-03-22	0.525	0.530	0.525	0.530	0.429	32,200
2022-03-21	0.535	0.555	0.535	0.555	0.449	202,200
2022-03-18	0.530	0.530	0.530	0.530	0.429	69,300
2022-03-17	0.530	0.535	0.525	0.525	0.425	217,500
2022-03-16	0.510	0.530	0.510	0.525	0.425	153,000
2022-03-14	0.510	0.510	0.510	0.510	0.413	8,000
2022-03-11	0.570	0.570	0.500	0.515	0.417	47,400
2022-03-08	0.535	0.535	0.515	0.525	0.425	33,300
2022-03-07	0.545	0.545	0.535	0.535	0.433	78,400
2022-03-04	0.550	0.560	0.535	0.535	0.433	48,500
2022-03-03	0.525	0.530	0.525	0.530	0.429	21,000
2022-03-02	0.535	0.535	0.530	0.530	0.429	9,000
2022-03-01	0.525	0.535	0.525	0.535	0.433	2,500
2022-02-28	0.555	0.555	0.525	0.525	0.425	18,000
2022-02-24	0.550	0.555	0.550	0.555	0.449	48,400
2022-02-23	0.560	0.570	0.560	0.560	0.453	46,200
2022-02-22	0.570	0.570	0.570	0.570	0.461	2,000
2022-02-21	0.595	0.595	0.565	0.580	0.470	182,300
2022-02-18	0.575	0.585	0.575	0.580	0.470	35,000
2022-02-17	0.570	0.590	0.570	0.575	0.466	29,000
2022-02-16	0.575	0.575	0.575	0.575	0.466	24,000
2022-02-15	0.580	0.595	0.580	0.595	0.482	20,000
2022-02-14	0.580	0.580	0.580	0.580	0.470	29,000
2022-02-11	0.590	0.590	0.585	0.585	0.474	4,000
2022-02-10	0.590	0.600	0.590	0.600	0.486	55,800
2022-02-09	0.595	0.595	0.580	0.580	0.470	41,000
2022-02-08	0.580	0.580	0.570	0.580	0.470	56,900
2022-02-07	0.565	0.585	0.560	0.570	0.461	55,900
2022-02-04	0.555	0.565	0.555	0.555	0.449	10,500
2022-02-03	0.545	0.545	0.545	0.545	0.441	33,000
2022-01-31	0.540	0.555	0.540	0.555	0.449	17,000
2022-01-28	0.545	0.545	0.540	0.540	0.437	30,300
2022-01-27	0.530	0.530	0.530	0.530	0.429	10,500
2022-01-26	0.530	0.530	0.530	0.530	0.429	7,000
2022-01-25	0.540	0.540	0.525	0.530	0.429	198,500
2022-01-24	0.540	0.550	0.540	0.545	0.441	8,000
2022-01-21	0.545	0.560	0.545	0.550	0.445	19,400
2022-01-20	0.540	0.550	0.540	0.550	0.445	14,000
2022-01-19	0.545	0.545	0.545	0.545	0.441	17,000
2022-01-17	0.540	0.545	0.540	0.545	0.441	34,000
2022-01-14	0.555	0.555	0.545	0.545	0.441	9,000
2022-01-13	0.555	0.555	0.555	0.555	0.449	6,400
2022-01-12	0.545	0.550	0.545	0.550	0.445	26,400
2022-01-11	0.540	0.575	0.540	0.575	0.466	9,000
2022-01-06	0.555	0.555	0.555	0.555	0.449	24,900
2022-01-05	0.565	0.565	0.565	0.565	0.457	18,600
2022-01-04	0.545	0.545	0.545	0.545	0.441	10,000
2022-01-03	0.525	0.525	0.525	0.525	0.425	7,000
2021-12-31	0.545	0.555	0.545	0.555	0.449	13,000
2021-12-30	0.535	0.550	0.535	0.540	0.437	17,000
2021-12-29	0.540	0.540	0.540	0.540	0.437	10,000
2021-12-28	0.530	0.565	0.530	0.565	0.457	52,500
2021-12-27	0.525	0.530	0.525	0.525	0.425	38,000
2021-12-24	0.530	0.530	0.530	0.530	0.429	2,000
2021-12-23	0.535	0.535	0.535	0.535	0.433	5,000
2021-12-22	0.535	0.550	0.535	0.535	0.433	5,500
2021-12-21	0.530	0.570	0.530	0.560	0.453	1,300
2021-12-20	0.530	0.530	0.530	0.530	0.429	3,000
2021-12-16	0.545	0.545	0.545	0.545	0.441	15,000

← NewerPage 17 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.