Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.555	0.555	0.555	0.555	0.491	12,000
2025-01-15	0.560	0.560	0.560	0.560	0.496	26,000
2025-01-14	0.550	0.565	0.550	0.560	0.496	37,800
2025-01-13	0.565	0.565	0.565	0.565	0.500	25,500
2025-01-10	0.565	0.565	0.565	0.565	0.500	14,000
2025-01-09	0.560	0.565	0.555	0.565	0.500	10,000
2025-01-08	0.560	0.560	0.555	0.560	0.496	10,100
2025-01-07	0.570	0.575	0.570	0.570	0.504	36,200
2025-01-06	0.570	0.570	0.570	0.570	0.504	10,000
2025-01-03	0.575	0.575	0.560	0.570	0.504	47,800
2025-01-02	0.570	0.580	0.570	0.580	0.513	76,000
2024-12-31	0.575	0.575	0.565	0.570	0.504	131,000
2024-12-27	0.565	0.600	0.565	0.600	0.531	8,500
2024-12-26	0.565	0.590	0.560	0.580	0.513	57,600
2024-12-24	0.570	0.570	0.570	0.570	0.504	2,400
2024-12-20	0.565	0.565	0.565	0.565	0.500	10,000
2024-12-19	0.585	0.585	0.580	0.580	0.513	1,100
2024-12-16	0.560	0.585	0.560	0.585	0.518	252,400
2024-12-12	0.570	0.570	0.570	0.570	0.504	34,900
2024-12-11	0.590	0.590	0.590	0.590	0.522	10,000
2024-12-10	0.565	0.590	0.565	0.590	0.522	30,300
2024-12-09	0.600	0.600	0.565	0.590	0.522	191,600
2024-12-05	0.590	0.590	0.590	0.590	0.522	46,300
2024-12-04	0.590	0.605	0.590	0.600	0.531	11,000
2024-12-03	0.600	0.600	0.590	0.590	0.522	21,100
2024-11-29	0.600	0.600	0.600	0.600	0.531	2,000
2024-11-28	0.600	0.600	0.600	0.600	0.531	20,000
2024-11-27	0.590	0.595	0.590	0.590	0.522	180,100
2024-11-26	0.595	0.600	0.590	0.595	0.527	415,200
2024-11-25	0.580	0.580	0.580	0.580	0.513	31,000
2024-11-22	0.580	0.580	0.580	0.580	0.513	12,800
2024-11-21	0.575	0.575	0.575	0.575	0.509	9,000
2024-11-20	0.570	0.580	0.570	0.580	0.513	115,500
2024-11-19	0.575	0.575	0.575	0.575	0.509	20,000
2024-11-18	0.580	0.580	0.575	0.580	0.513	31,800
2024-11-14	0.580	0.580	0.580	0.580	0.513	26,000
2024-11-13	0.560	0.570	0.560	0.570	0.504	19,000
2024-11-12	0.560	0.595	0.560	0.595	0.527	8,000
2024-11-11	0.575	0.575	0.570	0.570	0.504	17,000
2024-11-08	0.560	0.560	0.560	0.560	0.496	40,000
2024-11-07	0.590	0.590	0.590	0.590	0.522	16,000
2024-11-06	0.595	0.595	0.595	0.595	0.527	10,000
2024-11-01	0.625	0.625	0.595	0.595	0.527	19,300
2024-10-30	0.580	0.590	0.570	0.585	0.518	36,000
2024-10-28	0.590	0.590	0.590	0.590	0.522	2,500
2024-10-25	0.600	0.600	0.595	0.595	0.527	12,000
2024-10-24	0.595	0.595	0.595	0.595	0.527	1,000
2024-10-23	0.600	0.625	0.600	0.625	0.553	4,100
2024-10-22	0.600	0.605	0.600	0.600	0.531	18,300
2024-10-21	0.600	0.605	0.600	0.605	0.535	19,000
2024-10-18	0.600	0.600	0.600	0.600	0.531	9,500
2024-10-17	0.610	0.630	0.610	0.610	0.540	30,800
2024-10-16	0.600	0.610	0.600	0.610	0.540	11,800
2024-10-15	0.605	0.605	0.605	0.605	0.535	2,000
2024-10-10	0.610	0.630	0.610	0.625	0.553	13,000
2024-10-09	0.600	0.600	0.600	0.600	0.531	33,300
2024-10-08	0.610	0.610	0.610	0.610	0.540	41,000
2024-10-07	0.625	0.625	0.625	0.625	0.553	11,000
2024-10-03	0.630	0.635	0.615	0.635	0.562	85,100
2024-10-02	0.650	0.665	0.650	0.660	0.558	49,800

← NewerPage 7 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.