Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.535	0.535	0.535	0.535	0.433	12,000
2021-12-14	0.535	0.545	0.535	0.535	0.433	50,600
2021-12-09	0.540	0.570	0.535	0.535	0.433	26,000
2021-12-07	0.520	0.520	0.520	0.520	0.421	2,000
2021-12-06	0.540	0.540	0.525	0.525	0.425	89,900
2021-12-02	0.550	0.550	0.540	0.540	0.437	71,300
2021-12-01	0.550	0.555	0.550	0.555	0.449	102,700
2021-11-30	0.545	0.555	0.545	0.555	0.449	6,000
2021-11-29	0.535	0.555	0.535	0.550	0.445	10,700
2021-11-26	0.580	0.580	0.540	0.570	0.461	286,400
2021-11-25	0.580	0.580	0.575	0.575	0.466	21,300
2021-11-24	0.585	0.585	0.580	0.585	0.474	21,200
2021-11-23	0.580	0.585	0.580	0.580	0.470	52,100
2021-11-22	0.600	0.605	0.595	0.595	0.482	111,000
2021-11-19	0.600	0.600	0.600	0.600	0.486	22,500
2021-11-18	0.640	0.640	0.600	0.600	0.486	1,200
2021-11-17	0.600	0.600	0.595	0.600	0.486	53,200
2021-11-16	0.605	0.605	0.600	0.605	0.490	4,000
2021-11-15	0.610	0.610	0.605	0.605	0.490	9,300
2021-11-12	0.615	0.615	0.615	0.615	0.498	9,900
2021-11-11	0.605	0.605	0.605	0.605	0.490	12,200
2021-11-10	0.605	0.605	0.605	0.605	0.490	69,000
2021-11-09	0.625	0.625	0.605	0.605	0.490	61,100
2021-11-08	0.625	0.625	0.625	0.625	0.506	1,500
2021-11-05	0.605	0.620	0.605	0.620	0.502	105,100
2021-11-03	0.615	0.615	0.610	0.610	0.494	16,700
2021-11-02	0.615	0.620	0.610	0.615	0.498	71,400
2021-11-01	0.620	0.620	0.610	0.615	0.498	74,800
2021-10-29	0.635	0.640	0.620	0.620	0.502	64,600
2021-10-28	0.610	0.625	0.610	0.625	0.506	44,700
2021-10-27	0.615	0.615	0.610	0.610	0.494	4,000
2021-10-26	0.620	0.620	0.615	0.615	0.498	277,200
2021-10-25	0.615	0.620	0.605	0.620	0.502	46,300
2021-10-22	0.630	0.630	0.620	0.620	0.502	61,000
2021-10-21	0.635	0.635	0.630	0.630	0.510	112,100
2021-10-20	0.640	0.640	0.630	0.635	0.514	245,300

← NewerPage 18 of 18 · 1,056 trading days

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.