Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-27	0.410	0.415	0.390	0.415	0.388	213,200
2026-03-25	0.420	0.425	0.420	0.425	0.398	27,200
2026-03-24	0.425	0.425	0.415	0.415	0.388	54,000
2026-03-18	0.425	0.425	0.425	0.425	0.398	6,000
2026-03-16	0.425	0.425	0.420	0.420	0.393	12,300
2026-03-13	0.430	0.430	0.430	0.430	0.402	23,600
2026-03-12	0.430	0.430	0.430	0.430	0.402	14,000
2026-03-10	0.430	0.440	0.430	0.440	0.412	8,000
2026-03-09	0.440	0.440	0.440	0.440	0.412	14,000
2026-03-04	0.445	0.450	0.445	0.450	0.421	13,000
2026-03-02	0.460	0.460	0.445	0.445	0.416	4,000
2026-02-27	0.460	0.460	0.460	0.460	0.430	12,000
2026-02-26	0.460	0.460	0.460	0.460	0.430	3,000
2026-02-25	0.470	0.470	0.470	0.470	0.440	27,000
2026-02-24	0.475	0.475	0.475	0.475	0.444	30,100
2026-02-23	0.465	0.480	0.465	0.480	0.449	300
2026-02-20	0.460	0.460	0.460	0.460	0.430	20,000
2026-02-19	0.460	0.460	0.460	0.460	0.430	26,000
2026-02-16	0.465	0.465	0.460	0.460	0.430	15,000
2026-02-13	0.460	0.460	0.460	0.460	0.430	23,000
2026-02-11	0.470	0.470	0.465	0.465	0.435	10,000
2026-02-10	0.465	0.470	0.465	0.470	0.440	10,900
2026-02-09	0.485	0.485	0.465	0.465	0.435	12,400
2026-02-06	0.490	0.490	0.465	0.465	0.435	9,100
2026-02-04	0.490	0.490	0.490	0.490	0.458	500
2026-02-03	0.465	0.465	0.460	0.460	0.430	29,500
2026-01-30	0.465	0.465	0.465	0.465	0.435	3,100
2026-01-29	0.465	0.465	0.465	0.465	0.435	5,000
2026-01-28	0.475	0.475	0.475	0.475	0.444	7,400
2026-01-27	0.465	0.470	0.465	0.470	0.440	6,600
2026-01-26	0.465	0.465	0.465	0.465	0.435	14,100
2026-01-23	0.460	0.460	0.455	0.460	0.430	33,500
2026-01-22	0.470	0.470	0.470	0.470	0.440	2,000
2026-01-21	0.470	0.470	0.465	0.465	0.435	8,200
2026-01-20	0.470	0.470	0.465	0.470	0.440	9,800
2026-01-19	0.475	0.475	0.470	0.475	0.444	10,900
2026-01-16	0.465	0.470	0.465	0.470	0.440	10,200
2026-01-15	0.490	0.495	0.490	0.495	0.463	26,000
2026-01-14	0.500	0.500	0.485	0.485	0.454	15,000
2026-01-13	0.475	0.500	0.475	0.500	0.468	32,200
2026-01-12	0.475	0.480	0.470	0.470	0.440	41,500
2026-01-09	0.465	0.475	0.465	0.475	0.444	68,900
2026-01-08	0.455	0.455	0.455	0.455	0.426	1,000
2026-01-07	0.460	0.460	0.450	0.460	0.430	22,000
2026-01-06	0.455	0.460	0.455	0.460	0.430	155,400
2026-01-05	0.455	0.465	0.450	0.450	0.421	65,500
2025-12-24	0.470	0.475	0.470	0.475	0.444	5,000
2025-12-23	0.460	0.460	0.460	0.460	0.430	20,000
2025-12-18	0.460	0.460	0.455	0.455	0.426	105,000
2025-12-15	0.455	0.465	0.455	0.460	0.430	14,000
2025-12-12	0.450	0.465	0.450	0.465	0.435	16,000
2025-12-11	0.465	0.500	0.450	0.450	0.421	40,000
2025-12-10	0.460	0.475	0.460	0.465	0.435	21,100
2025-12-09	0.460	0.470	0.460	0.470	0.440	7,000
2025-12-08	0.475	0.475	0.475	0.475	0.444	2,000
2025-12-05	0.485	0.485	0.485	0.485	0.454	6,000
2025-12-04	0.460	0.460	0.460	0.460	0.430	8,000
2025-12-03	0.465	0.465	0.460	0.460	0.430	24,000
2025-12-02	0.465	0.465	0.465	0.465	0.435	5,000
2025-12-01	0.460	0.460	0.460	0.460	0.430	2,000

← NewerPage 3 of 18 · 1,055 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.