Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-01	0.645	0.645	0.645	0.645	0.545	10,000
2024-09-30	0.635	0.660	0.635	0.640	0.541	48,600
2024-09-27	0.660	0.665	0.660	0.660	0.558	35,200
2024-09-26	0.655	0.665	0.655	0.660	0.558	58,500
2024-09-24	0.645	0.650	0.645	0.650	0.549	31,800
2024-09-20	0.680	0.680	0.635	0.635	0.536	35,000
2024-09-19	0.635	0.680	0.635	0.680	0.574	7,800
2024-09-18	0.635	0.635	0.635	0.635	0.536	12,000
2024-09-13	0.640	0.640	0.640	0.640	0.541	1,000
2024-09-12	0.640	0.640	0.640	0.640	0.541	4,000
2024-09-11	0.640	0.640	0.635	0.640	0.541	55,900
2024-09-10	0.645	0.650	0.640	0.640	0.541	99,400
2024-09-09	0.645	0.645	0.640	0.640	0.541	68,500
2024-09-06	0.645	0.650	0.640	0.650	0.549	63,500
2024-09-05	0.645	0.650	0.645	0.645	0.545	46,200
2024-09-04	0.645	0.645	0.645	0.645	0.545	47,000
2024-09-03	0.640	0.650	0.640	0.650	0.549	25,000
2024-09-02	0.650	0.650	0.645	0.645	0.545	30,800
2024-08-29	0.650	0.650	0.640	0.640	0.541	15,000
2024-08-28	0.640	0.655	0.640	0.655	0.553	11,000
2024-08-26	0.650	0.650	0.645	0.645	0.545	24,000
2024-08-23	0.650	0.650	0.645	0.650	0.549	47,500
2024-08-22	0.660	0.660	0.650	0.650	0.549	17,000
2024-08-21	0.650	0.675	0.650	0.650	0.549	15,500
2024-08-20	0.660	0.665	0.645	0.645	0.545	61,000
2024-08-19	0.650	0.670	0.645	0.660	0.558	87,400
2024-08-16	0.650	0.650	0.650	0.650	0.549	7,900
2024-08-15	0.650	0.650	0.645	0.645	0.545	21,000
2024-08-14	0.650	0.665	0.650	0.665	0.562	25,300
2024-08-13	0.675	0.675	0.670	0.670	0.566	9,000
2024-08-12	0.670	0.680	0.645	0.675	0.570	36,200
2024-08-09	0.670	0.675	0.670	0.670	0.566	69,200
2024-08-08	0.650	0.650	0.650	0.650	0.549	7,000
2024-08-06	0.590	0.660	0.580	0.650	0.549	81,400
2024-08-05	0.655	0.655	0.600	0.600	0.507	115,800
2024-08-02	0.670	0.680	0.665	0.665	0.562	121,000
2024-08-01	0.690	0.690	0.685	0.685	0.579	9,000
2024-07-31	0.700	0.700	0.690	0.690	0.583	101,700
2024-07-30	0.690	0.690	0.690	0.690	0.583	101,000
2024-07-29	0.690	0.695	0.690	0.690	0.583	84,200
2024-07-26	0.675	0.710	0.675	0.690	0.583	112,300
2024-07-24	0.680	0.690	0.680	0.685	0.579	82,700
2024-07-23	0.680	0.695	0.660	0.690	0.583	242,300
2024-07-22	0.680	0.685	0.680	0.685	0.579	109,500
2024-07-19	0.700	0.700	0.695	0.695	0.587	120,700
2024-07-18	0.690	0.700	0.665	0.695	0.587	225,700
2024-07-17	0.675	0.690	0.675	0.685	0.579	148,800
2024-07-16	0.665	0.675	0.665	0.670	0.566	249,400
2024-07-15	0.660	0.660	0.660	0.660	0.558	13,500
2024-07-12	0.660	0.670	0.660	0.660	0.558	29,500
2024-07-11	0.645	0.660	0.645	0.655	0.553	103,800
2024-07-10	0.650	0.650	0.650	0.650	0.549	87,800
2024-07-09	0.640	0.660	0.640	0.660	0.558	238,900
2024-07-05	0.640	0.650	0.640	0.650	0.549	295,900
2024-07-04	0.650	0.650	0.650	0.650	0.549	334,600
2024-07-03	0.645	0.650	0.645	0.650	0.549	237,900
2024-07-02	0.635	0.650	0.635	0.650	0.549	77,500
2024-07-01	0.630	0.675	0.630	0.635	0.536	39,400
2024-06-28	0.655	0.655	0.640	0.640	0.541	287,000
2024-06-27	0.650	0.650	0.650	0.650	0.549	201,000

← NewerPage 8 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.