Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.510	0.510	0.505	0.505	0.447	6,000
2025-05-20	0.515	0.520	0.515	0.515	0.456	29,500
2025-05-19	0.500	0.500	0.500	0.500	0.443	11,600
2025-05-16	0.505	0.505	0.505	0.505	0.447	16,000
2025-05-15	0.500	0.500	0.500	0.500	0.443	3,000
2025-05-14	0.500	0.500	0.500	0.500	0.443	3,000
2025-05-13	0.500	0.535	0.500	0.500	0.443	12,000
2025-05-09	0.520	0.520	0.505	0.505	0.447	2,600
2025-05-07	0.500	0.530	0.500	0.530	0.469	2,300
2025-05-06	0.500	0.500	0.500	0.500	0.443	15,000
2025-05-05	0.530	0.530	0.530	0.530	0.469	6,500
2025-05-02	0.550	0.600	0.530	0.530	0.469	38,000
2025-04-30	0.500	0.500	0.500	0.500	0.443	20,000
2025-04-25	0.500	0.530	0.500	0.530	0.469	34,100
2025-04-24	0.500	0.550	0.500	0.500	0.443	9,800
2025-04-23	0.500	0.500	0.500	0.500	0.443	6,100
2025-04-22	0.480	0.500	0.475	0.500	0.443	47,500
2025-04-21	0.475	0.475	0.475	0.475	0.420	100
2025-04-18	0.470	0.475	0.470	0.475	0.420	12,000
2025-04-16	0.480	0.480	0.480	0.480	0.425	105,000
2025-04-14	0.490	0.490	0.490	0.490	0.434	43,000
2025-04-09	0.475	0.475	0.465	0.465	0.412	25,000
2025-04-07	0.480	0.480	0.475	0.475	0.420	24,000
2025-04-04	0.490	0.490	0.490	0.490	0.434	2,000
2025-03-28	0.490	0.495	0.490	0.495	0.438	54,000
2025-03-27	0.485	0.485	0.485	0.485	0.429	2,100
2025-03-26	0.485	0.485	0.485	0.485	0.429	1,000
2025-03-24	0.485	0.485	0.485	0.485	0.429	1,000
2025-03-21	0.485	0.485	0.485	0.485	0.429	8,000
2025-03-19	0.485	0.485	0.485	0.485	0.429	4,000
2025-03-17	0.480	0.480	0.480	0.480	0.425	10,000
2025-03-14	0.485	0.485	0.480	0.480	0.425	207,900
2025-03-13	0.485	0.485	0.485	0.485	0.429	2,000
2025-03-12	0.485	0.485	0.475	0.485	0.429	45,000
2025-03-11	0.500	0.500	0.490	0.490	0.434	15,100
2025-03-06	0.505	0.505	0.500	0.500	0.443	13,200
2025-03-04	0.520	0.520	0.500	0.510	0.451	12,000
2025-03-03	0.510	0.525	0.510	0.520	0.460	124,800
2025-02-28	0.515	0.520	0.515	0.520	0.460	2,300
2025-02-27	0.510	0.520	0.510	0.520	0.460	33,000
2025-02-26	0.525	0.525	0.525	0.525	0.465	1,000
2025-02-25	0.550	0.550	0.535	0.535	0.473	18,000
2025-02-24	0.540	0.555	0.540	0.555	0.491	18,000
2025-02-21	0.550	0.555	0.550	0.555	0.491	32,000
2025-02-20	0.545	0.565	0.545	0.550	0.487	13,000
2025-02-19	0.550	0.550	0.550	0.550	0.487	1,500
2025-02-18	0.550	0.550	0.550	0.550	0.487	5,000
2025-02-17	0.550	0.550	0.550	0.550	0.487	26,200
2025-02-13	0.555	0.555	0.550	0.550	0.487	3,000
2025-02-12	0.555	0.555	0.555	0.555	0.491	55,000
2025-02-05	0.555	0.555	0.555	0.555	0.491	50,000
2025-02-04	0.555	0.555	0.555	0.555	0.491	150,000
2025-01-31	0.550	0.560	0.550	0.555	0.491	11,300
2025-01-28	0.550	0.550	0.550	0.550	0.487	18,000
2025-01-24	0.550	0.550	0.550	0.550	0.487	16,700
2025-01-23	0.555	0.555	0.555	0.555	0.491	23,000
2025-01-22	0.550	0.555	0.550	0.550	0.487	39,000
2025-01-21	0.535	0.585	0.535	0.585	0.518	2,200
2025-01-20	0.555	0.555	0.555	0.555	0.491	10,000
2025-01-17	0.555	0.555	0.555	0.555	0.491	5,000

← NewerPage 6 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.