Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.405	0.405	0.405	0.405	0.405	0
2026-10-14	0.405	0.405	0.405	0.405	0.405	5,000
2026-10-13	0.395	0.395	0.395	0.395	0.395	0
2026-10-12	0.405	0.405	0.395	0.395	0.395	119,400
2026-10-09	0.390	0.395	0.390	0.395	0.395	21,000
2026-10-08	0.425	0.425	0.390	0.400	0.400	349,700
2026-10-07	0.420	0.420	0.420	0.420	0.420	1,000
2026-10-06	0.420	0.445	0.420	0.445	0.445	20,200
2026-10-05	0.420	0.445	0.420	0.420	0.420	49,000
2026-10-02	0.420	0.420	0.420	0.420	0.420	500
2026-10-01	0.430	0.430	0.410	0.415	0.415	22,800
2026-09-30	0.460	0.465	0.445	0.465	0.435	60,400
2026-09-29	0.455	0.460	0.450	0.450	0.421	46,800
2026-09-28	0.465	0.465	0.455	0.455	0.426	48,000
2026-09-25	0.460	0.460	0.460	0.460	0.430	12,100
2026-09-23	0.450	0.450	0.445	0.450	0.421	25,800
2026-09-22	0.450	0.450	0.450	0.450	0.421	151,900
2026-09-18	0.480	0.480	0.475	0.475	0.444	14,200
2026-09-17	0.455	0.480	0.455	0.480	0.449	12,100
2026-09-15	0.485	0.485	0.485	0.485	0.454	100
2026-09-14	0.485	0.485	0.485	0.485	0.454	800
2026-09-11	0.445	0.455	0.445	0.455	0.426	2,100
2026-09-10	0.440	0.455	0.440	0.455	0.426	64,100
2026-09-09	0.445	0.450	0.445	0.445	0.416	114,500
2026-09-08	0.445	0.455	0.440	0.455	0.426	38,100
2026-09-07	0.440	0.440	0.440	0.440	0.412	10,000
2026-09-04	0.450	0.470	0.450	0.455	0.426	5,600
2026-09-03	0.460	0.460	0.460	0.460	0.430	8,600
2026-09-02	0.470	0.470	0.460	0.460	0.430	5,200
2026-09-01	0.470	0.470	0.460	0.460	0.430	400
2026-08-28	0.460	0.460	0.460	0.460	0.430	26,800
2026-08-27	0.460	0.460	0.460	0.460	0.430	8,000
2026-08-26	0.460	0.460	0.460	0.460	0.430	1,600
2026-08-21	0.470	0.470	0.470	0.470	0.440	221,400
2026-08-20	0.460	0.460	0.460	0.460	0.430	2,000
2026-08-19	0.460	0.465	0.460	0.465	0.435	7,000
2026-08-18	0.470	0.470	0.460	0.460	0.430	16,000
2026-08-17	0.460	0.460	0.455	0.455	0.426	51,200
2026-08-13	0.465	0.490	0.455	0.470	0.440	44,500
2026-08-12	0.460	0.465	0.460	0.465	0.435	9,000
2026-08-10	0.465	0.495	0.465	0.465	0.435	10,800
2026-08-07	0.460	0.460	0.460	0.460	0.430	16,200
2026-08-06	0.470	0.470	0.460	0.460	0.430	22,000
2026-08-05	0.490	0.490	0.455	0.455	0.426	700
2026-08-04	0.470	0.470	0.455	0.455	0.426	69,500
2026-07-31	0.470	0.475	0.470	0.470	0.440	11,000
2026-07-30	0.470	0.470	0.455	0.455	0.426	4,000
2026-07-29	0.460	0.460	0.460	0.460	0.430	100
2026-07-28	0.445	0.445	0.445	0.445	0.416	5,000
2026-07-27	0.445	0.445	0.445	0.445	0.416	10,300
2026-07-24	0.450	0.450	0.440	0.450	0.421	66,400
2026-07-23	0.450	0.450	0.450	0.450	0.421	7,000
2026-07-22	0.440	0.455	0.440	0.450	0.421	21,000
2026-07-21	0.455	0.455	0.455	0.455	0.426	30,700
2026-07-20	0.450	0.450	0.450	0.450	0.421	5,000
2026-07-17	0.455	0.455	0.450	0.450	0.421	66,600
2026-07-16	0.445	0.450	0.440	0.440	0.412	127,100
2026-07-14	0.455	0.460	0.455	0.460	0.430	55,500
2026-07-13	0.435	0.435	0.435	0.435	0.407	3,000
2026-07-07	0.450	0.450	0.450	0.450	0.421	3,000

Page 1 of 18 · 1,058 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.