Selangor Dredging Bhd historical data

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

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
2025-10-17	0.510	0.510	0.505	0.505	0.472	17,000
2025-10-16	0.510	0.510	0.500	0.505	0.472	116,000
2025-10-15	0.500	0.505	0.500	0.505	0.472	179,700
2025-10-14	0.505	0.505	0.500	0.505	0.472	86,000
2025-10-13	0.510	0.510	0.500	0.505	0.472	143,500
2025-10-10	0.510	0.510	0.510	0.510	0.477	3,000
2025-10-09	0.520	0.520	0.510	0.510	0.477	213,200
2025-10-08	0.515	0.515	0.515	0.515	0.482	106,000
2025-10-07	0.515	0.520	0.515	0.520	0.487	26,000
2025-10-06	0.510	0.510	0.510	0.510	0.477	3,000
2025-10-03	0.520	0.525	0.520	0.520	0.487	166,900
2025-10-02	0.525	0.530	0.515	0.515	0.482	228,400
2025-10-01	0.550	0.555	0.545	0.555	0.491	1,342,100
2025-09-30	0.555	0.555	0.550	0.550	0.487	187,800
2025-09-29	0.560	0.560	0.555	0.555	0.491	127,900
2025-09-26	0.565	0.565	0.555	0.560	0.496	566,500
2025-09-25	0.545	0.565	0.545	0.565	0.500	240,000
2025-09-24	0.535	0.545	0.535	0.540	0.478	31,300
2025-09-23	0.535	0.545	0.535	0.545	0.482	21,000
2025-09-22	0.555	0.555	0.535	0.535	0.473	9,200
2025-09-19	0.540	0.555	0.530	0.555	0.491	28,700
2025-09-18	0.560	0.560	0.550	0.550	0.487	2,600
2025-09-17	0.550	0.550	0.550	0.550	0.487	3,000
2025-09-12	0.550	0.550	0.550	0.550	0.487	100
2025-09-11	0.530	0.545	0.530	0.530	0.469	31,900
2025-09-10	0.530	0.530	0.530	0.530	0.469	10,000
2025-09-09	0.535	0.535	0.530	0.530	0.469	38,000
2025-09-08	0.535	0.545	0.535	0.540	0.478	12,800
2025-09-04	0.540	0.540	0.540	0.540	0.478	56,100
2025-09-03	0.530	0.530	0.525	0.530	0.469	4,600
2025-09-02	0.550	0.550	0.550	0.550	0.487	600
2025-08-28	0.530	0.535	0.530	0.535	0.473	20,100

← NewerPage 4 of 18 · 1,058 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.