Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-27	0.520	0.530	0.520	0.530	0.469	5,000
2025-08-26	0.535	0.535	0.530	0.530	0.469	80,000
2025-08-25	0.540	0.540	0.535	0.535	0.473	12,000
2025-08-22	0.540	0.540	0.540	0.540	0.478	5,000
2025-08-21	0.535	0.535	0.535	0.535	0.473	6,000
2025-08-20	0.530	0.545	0.530	0.540	0.478	25,800
2025-08-19	0.530	0.530	0.530	0.530	0.469	36,000
2025-08-18	0.530	0.530	0.530	0.530	0.469	2,900
2025-08-15	0.530	0.530	0.530	0.530	0.469	17,500
2025-08-14	0.530	0.530	0.530	0.530	0.469	23,500
2025-08-13	0.530	0.530	0.530	0.530	0.469	86,700
2025-08-11	0.540	0.540	0.525	0.525	0.465	108,600
2025-08-08	0.540	0.540	0.540	0.540	0.478	100
2025-08-07	0.555	0.555	0.540	0.550	0.487	8,200
2025-08-06	0.540	0.555	0.535	0.535	0.473	31,800
2025-08-05	0.540	0.540	0.540	0.540	0.478	5,300
2025-08-04	0.535	0.535	0.525	0.525	0.465	12,500
2025-08-01	0.545	0.545	0.540	0.540	0.478	20,000
2025-07-31	0.545	0.555	0.545	0.555	0.491	6,200
2025-07-30	0.545	0.545	0.545	0.545	0.482	1,000
2025-07-29	0.560	0.560	0.545	0.545	0.482	14,600
2025-07-28	0.560	0.565	0.560	0.560	0.496	20,200
2025-07-25	0.550	0.570	0.550	0.560	0.496	46,200
2025-07-24	0.560	0.575	0.555	0.565	0.500	47,900
2025-07-23	0.545	0.560	0.545	0.560	0.496	49,300
2025-07-22	0.540	0.545	0.540	0.545	0.482	15,600
2025-07-21	0.550	0.550	0.535	0.540	0.478	24,000
2025-07-18	0.540	0.540	0.540	0.540	0.478	17,600
2025-07-17	0.535	0.540	0.535	0.540	0.478	22,700
2025-07-16	0.540	0.540	0.535	0.535	0.473	29,000
2025-07-15	0.540	0.545	0.540	0.540	0.478	13,800
2025-07-14	0.520	0.550	0.520	0.535	0.473	42,300
2025-07-11	0.520	0.520	0.520	0.520	0.460	2,000
2025-07-10	0.515	0.530	0.515	0.530	0.469	33,100
2025-07-08	0.515	0.515	0.515	0.515	0.456	6,000
2025-07-07	0.525	0.525	0.515	0.515	0.456	4,000
2025-07-04	0.525	0.550	0.505	0.530	0.469	102,800
2025-07-03	0.540	0.550	0.540	0.550	0.487	10,200
2025-07-02	0.520	0.550	0.520	0.520	0.460	25,000
2025-06-30	0.515	0.515	0.515	0.515	0.456	2,000
2025-06-25	0.520	0.535	0.520	0.535	0.473	3,700
2025-06-24	0.515	0.520	0.515	0.520	0.460	75,400
2025-06-23	0.510	0.520	0.505	0.520	0.460	134,200
2025-06-19	0.510	0.510	0.510	0.510	0.451	3,300
2025-06-18	0.510	0.510	0.510	0.510	0.451	45,000
2025-06-17	0.510	0.515	0.505	0.515	0.456	135,800
2025-06-16	0.520	0.520	0.510	0.510	0.451	11,000
2025-06-12	0.520	0.520	0.520	0.520	0.460	31,600
2025-06-10	0.520	0.520	0.515	0.515	0.456	39,400
2025-06-09	0.510	0.510	0.510	0.510	0.451	2,000
2025-06-06	0.510	0.510	0.505	0.510	0.451	43,000
2025-06-05	0.510	0.510	0.510	0.510	0.451	34,000
2025-06-04	0.510	0.510	0.510	0.510	0.451	22,200
2025-06-03	0.505	0.515	0.500	0.515	0.456	69,100
2025-05-30	0.505	0.505	0.505	0.505	0.447	1,000
2025-05-29	0.515	0.535	0.510	0.535	0.473	19,300
2025-05-28	0.505	0.505	0.505	0.505	0.447	10,000
2025-05-27	0.530	0.535	0.500	0.500	0.443	10,200
2025-05-26	0.500	0.505	0.500	0.505	0.447	23,800
2025-05-22	0.500	0.500	0.500	0.500	0.443	10,500

← NewerPage 5 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.