Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-26	0.650	0.650	0.650	0.650	0.549	154,900
2024-06-25	0.655	0.665	0.645	0.650	0.549	470,400
2024-06-24	0.640	0.640	0.640	0.640	0.541	1,000
2024-06-21	0.655	0.660	0.655	0.660	0.558	13,300
2024-06-20	0.640	0.640	0.640	0.640	0.541	1,000
2024-06-19	0.670	0.670	0.670	0.670	0.566	5,000
2024-06-18	0.665	0.680	0.660	0.680	0.574	112,000
2024-06-14	0.665	0.680	0.665	0.665	0.562	443,200
2024-06-13	0.670	0.670	0.660	0.670	0.566	55,500
2024-06-12	0.665	0.675	0.660	0.660	0.558	371,000
2024-06-11	0.650	0.670	0.650	0.660	0.558	188,300
2024-06-10	0.630	0.650	0.630	0.650	0.549	47,000
2024-06-07	0.640	0.650	0.640	0.650	0.549	104,200
2024-06-06	0.650	0.650	0.635	0.635	0.536	63,400
2024-06-05	0.640	0.650	0.635	0.650	0.549	94,900
2024-06-04	0.630	0.640	0.630	0.640	0.541	43,200
2024-05-31	0.640	0.640	0.640	0.640	0.541	12,000
2024-05-30	0.640	0.660	0.640	0.655	0.553	68,800
2024-05-29	0.675	0.675	0.645	0.660	0.558	132,600
2024-05-28	0.680	0.680	0.675	0.680	0.574	98,700
2024-05-27	0.680	0.685	0.675	0.680	0.574	239,000
2024-05-24	0.690	0.690	0.675	0.685	0.579	147,300
2024-05-23	0.675	0.700	0.675	0.690	0.583	498,000
2024-05-21	0.675	0.680	0.675	0.675	0.570	448,400
2024-05-20	0.675	0.685	0.670	0.680	0.574	713,000
2024-05-17	0.650	0.680	0.650	0.665	0.562	460,800
2024-05-16	0.650	0.650	0.645	0.650	0.549	225,000
2024-05-15	0.645	0.660	0.645	0.660	0.558	498,200
2024-05-14	0.650	0.650	0.640	0.640	0.541	170,000
2024-05-13	0.630	0.655	0.625	0.650	0.549	1,426,600
2024-05-10	0.610	0.650	0.610	0.630	0.532	216,700
2024-05-09	0.600	0.615	0.600	0.615	0.520	4,500
2024-05-08	0.600	0.615	0.600	0.615	0.520	19,000
2024-05-07	0.615	0.615	0.615	0.615	0.520	19,800
2024-05-06	0.600	0.625	0.600	0.615	0.520	63,200
2024-05-03	0.600	0.610	0.600	0.605	0.511	22,400
2024-05-02	0.605	0.605	0.605	0.605	0.511	10,000
2024-04-30	0.600	0.610	0.600	0.610	0.515	191,500
2024-04-29	0.610	0.610	0.605	0.605	0.511	42,000
2024-04-26	0.620	0.620	0.620	0.620	0.524	20,000
2024-04-25	0.615	0.615	0.615	0.615	0.520	8,000
2024-04-24	0.610	0.635	0.610	0.630	0.532	369,900
2024-04-23	0.595	0.640	0.595	0.620	0.524	1,038,200
2024-04-22	0.590	0.595	0.590	0.595	0.503	43,000
2024-04-19	0.585	0.590	0.585	0.590	0.498	26,000
2024-04-18	0.600	0.600	0.590	0.590	0.498	9,000
2024-04-17	0.595	0.595	0.595	0.595	0.503	1,000
2024-04-16	0.595	0.595	0.595	0.595	0.503	10,000
2024-04-15	0.630	0.630	0.605	0.605	0.511	50,500
2024-04-12	0.605	0.630	0.605	0.630	0.532	29,500
2024-04-08	0.595	0.625	0.595	0.625	0.528	29,400
2024-04-05	0.610	0.610	0.600	0.605	0.511	57,400
2024-04-04	0.600	0.610	0.600	0.610	0.515	34,400
2024-04-03	0.600	0.615	0.600	0.615	0.520	34,100
2024-04-02	0.635	0.635	0.620	0.620	0.524	33,700
2024-04-01	0.620	0.640	0.620	0.635	0.536	126,500
2024-03-29	0.625	0.630	0.625	0.625	0.528	29,800
2024-03-27	0.630	0.640	0.620	0.620	0.524	104,200
2024-03-26	0.605	0.650	0.600	0.630	0.532	542,800
2024-03-25	0.595	0.610	0.595	0.605	0.511	120,600

← NewerPage 9 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.