Selangor Dredging Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-28	0.465	0.470	0.465	0.465	0.435	14,300
2025-11-27	0.470	0.470	0.465	0.470	0.440	44,000
2025-11-26	0.470	0.470	0.470	0.470	0.440	2,000
2025-11-25	0.480	0.480	0.480	0.480	0.449	6,000
2025-11-24	0.480	0.480	0.480	0.480	0.449	8,500
2025-11-21	0.475	0.475	0.475	0.475	0.444	8,000
2025-11-20	0.470	0.470	0.470	0.470	0.440	10,000
2025-11-19	0.480	0.480	0.470	0.470	0.440	41,000
2025-11-18	0.485	0.485	0.475	0.475	0.444	4,000
2025-11-17	0.480	0.485	0.480	0.485	0.454	30,000
2025-11-14	0.485	0.485	0.485	0.485	0.454	66,000
2025-11-13	0.490	0.500	0.490	0.490	0.458	29,600
2025-11-12	0.480	0.490	0.480	0.490	0.458	17,000
2025-11-11	0.485	0.485	0.485	0.485	0.454	15,000
2025-11-10	0.485	0.495	0.485	0.495	0.463	19,200
2025-11-07	0.490	0.500	0.490	0.500	0.468	61,100
2025-11-06	0.500	0.500	0.495	0.495	0.463	15,000
2025-11-05	0.500	0.500	0.500	0.500	0.468	3,900
2025-11-04	0.495	0.500	0.495	0.500	0.468	21,900
2025-11-03	0.495	0.500	0.495	0.500	0.468	4,200
2025-10-31	0.495	0.500	0.495	0.500	0.468	36,300
2025-10-30	0.500	0.500	0.500	0.500	0.468	41,800
2025-10-29	0.500	0.500	0.500	0.500	0.468	35,100
2025-10-28	0.500	0.505	0.500	0.500	0.468	14,000
2025-10-27	0.505	0.505	0.500	0.500	0.468	63,000
2025-10-24	0.505	0.505	0.505	0.505	0.472	5,600
2025-10-23	0.500	0.505	0.500	0.505	0.472	86,500
2025-10-22	0.505	0.505	0.505	0.505	0.472	5,000

← NewerPage 4 of 4 · 208 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.