Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-01	0.445	0.445	0.440	0.440	0.412	30,000
2026-06-30	0.440	0.440	0.440	0.440	0.412	3,800
2026-06-29	0.440	0.440	0.440	0.440	0.412	1,000
2026-06-26	0.455	0.455	0.445	0.445	0.416	88,400
2026-06-25	0.455	0.455	0.455	0.455	0.426	6,500
2026-06-24	0.475	0.475	0.475	0.475	0.444	100
2026-06-23	0.475	0.475	0.475	0.475	0.444	10,000
2026-06-22	0.475	0.475	0.475	0.475	0.444	58,900
2026-06-19	0.480	0.480	0.475	0.475	0.444	17,800
2026-06-18	0.490	0.495	0.485	0.490	0.458	276,000
2026-06-16	0.500	0.500	0.480	0.480	0.449	15,500
2026-06-15	0.485	0.495	0.480	0.480	0.449	13,000
2026-06-12	0.520	0.520	0.500	0.510	0.477	8,000
2026-06-11	0.480	0.505	0.480	0.505	0.472	3,200
2026-06-10	0.490	0.500	0.485	0.500	0.468	49,100
2026-06-09	0.470	0.470	0.470	0.470	0.440	3,000
2026-06-08	0.470	0.470	0.470	0.470	0.440	7,400
2026-06-05	0.480	0.480	0.470	0.470	0.440	24,300
2026-06-04	0.470	0.475	0.470	0.470	0.440	60,000
2026-06-03	0.470	0.470	0.470	0.470	0.440	13,000
2026-05-29	0.470	0.495	0.470	0.490	0.458	95,800
2026-05-28	0.470	0.470	0.470	0.470	0.440	4,000
2026-05-25	0.490	0.490	0.470	0.480	0.449	116,000
2026-05-22	0.485	0.485	0.485	0.485	0.454	66,000
2026-05-21	0.490	0.495	0.485	0.485	0.454	114,700
2026-05-20	0.470	0.485	0.470	0.485	0.454	348,000
2026-05-19	0.480	0.480	0.465	0.470	0.440	29,200
2026-05-18	0.470	0.490	0.470	0.480	0.449	67,000
2026-05-15	0.470	0.470	0.470	0.470	0.440	600,000
2026-05-14	0.460	0.470	0.460	0.470	0.440	9,400
2026-05-13	0.460	0.465	0.460	0.465	0.435	338,200
2026-05-12	0.465	0.465	0.455	0.455	0.426	45,000
2026-05-11	0.460	0.475	0.455	0.475	0.444	289,500
2026-05-08	0.440	0.460	0.440	0.455	0.426	250,400
2026-05-07	0.425	0.435	0.425	0.430	0.402	66,200
2026-05-06	0.430	0.435	0.420	0.420	0.393	35,500
2026-05-05	0.410	0.440	0.410	0.440	0.412	15,000
2026-05-04	0.410	0.420	0.400	0.420	0.393	82,800
2026-04-30	0.420	0.420	0.420	0.420	0.393	8,000
2026-04-29	0.420	0.420	0.420	0.420	0.393	15,000
2026-04-28	0.400	0.410	0.400	0.410	0.384	53,400
2026-04-27	0.400	0.400	0.400	0.400	0.374	12,400
2026-04-23	0.400	0.410	0.400	0.410	0.384	36,000
2026-04-22	0.400	0.400	0.400	0.400	0.374	8,000
2026-04-21	0.400	0.400	0.400	0.400	0.374	17,600
2026-04-20	0.400	0.400	0.400	0.400	0.374	18,100
2026-04-17	0.400	0.400	0.400	0.400	0.374	5,000
2026-04-16	0.400	0.410	0.400	0.400	0.374	65,000
2026-04-15	0.400	0.405	0.400	0.405	0.379	26,400
2026-04-14	0.400	0.405	0.390	0.405	0.379	102,000
2026-04-13	0.400	0.400	0.400	0.400	0.374	34,000
2026-04-10	0.400	0.400	0.400	0.400	0.374	65,000
2026-04-09	0.405	0.405	0.405	0.405	0.379	20,000
2026-04-08	0.405	0.405	0.405	0.405	0.379	28,400
2026-04-07	0.400	0.405	0.395	0.405	0.379	49,800
2026-04-06	0.400	0.400	0.400	0.400	0.374	26,000
2026-04-03	0.405	0.405	0.405	0.405	0.379	10,000
2026-04-02	0.405	0.405	0.405	0.405	0.379	15,000
2026-04-01	0.405	0.405	0.395	0.405	0.379	28,600
2026-03-31	0.400	0.405	0.400	0.405	0.379	22,000

← NewerPage 2 of 4 · 208 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.