Seremban Engineering Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	0.760	0.765	0.760	0.765	0.765	4,900
2023-10-19	0.800	0.800	0.800	0.800	0.800	11,200
2023-10-18	0.810	0.810	0.800	0.800	0.800	7,500
2023-10-13	0.815	0.815	0.815	0.815	0.815	42,000
2023-10-12	0.805	0.805	0.805	0.805	0.805	5,000
2023-10-10	0.815	0.815	0.815	0.815	0.815	12,500
2023-10-09	0.810	0.815	0.810	0.815	0.815	50,000
2023-10-06	0.805	0.815	0.805	0.815	0.815	15,000
2023-10-03	0.805	0.805	0.805	0.805	0.805	5,000
2023-10-02	0.805	0.805	0.805	0.805	0.805	5,000
2023-09-29	0.805	0.805	0.805	0.805	0.805	15,000
2023-09-27	0.805	0.805	0.805	0.805	0.805	5,000
2023-09-26	0.805	0.805	0.805	0.805	0.805	10,000
2023-09-25	0.800	0.800	0.800	0.800	0.800	10,000
2023-09-22	0.815	0.815	0.815	0.815	0.815	500
2023-09-20	0.815	0.815	0.815	0.815	0.815	5,000
2023-09-19	0.820	0.820	0.820	0.820	0.820	5,100
2023-09-15	0.825	0.825	0.825	0.825	0.825	5,000
2023-09-13	0.810	0.825	0.810	0.825	0.825	20,000
2023-09-12	0.810	0.810	0.810	0.810	0.810	18,000
2023-09-11	0.810	0.810	0.810	0.810	0.810	10,000
2023-09-08	0.790	0.810	0.790	0.810	0.810	16,500
2023-09-07	0.810	0.810	0.790	0.790	0.790	13,000
2023-09-05	0.805	0.805	0.805	0.805	0.805	5,000
2023-09-04	0.790	0.820	0.760	0.810	0.810	13,200
2023-09-01	0.820	0.830	0.820	0.830	0.830	23,000
2023-08-30	0.810	0.810	0.810	0.810	0.810	10,000
2023-08-29	0.830	0.840	0.830	0.840	0.840	28,700
2023-08-28	0.800	0.800	0.790	0.790	0.790	7,000
2023-08-24	0.805	0.850	0.800	0.850	0.850	13,500
2023-08-18	0.810	0.810	0.810	0.810	0.810	7,000
2023-08-17	0.810	0.810	0.810	0.810	0.810	5,000
2023-08-16	0.815	0.815	0.815	0.815	0.815	1,500
2023-08-15	0.810	0.830	0.810	0.830	0.830	20,100
2023-08-09	0.830	0.830	0.830	0.830	0.830	1,000
2023-08-08	0.815	0.815	0.815	0.815	0.815	2,000
2023-08-07	0.845	0.845	0.815	0.815	0.815	3,100
2023-08-04	0.815	0.815	0.815	0.815	0.815	4,900
2023-08-02	0.815	0.815	0.815	0.815	0.815	5,000
2023-07-31	0.810	0.835	0.810	0.835	0.835	14,100
2023-07-27	0.820	0.820	0.810	0.810	0.810	2,000
2023-07-26	0.845	0.845	0.845	0.845	0.845	100
2023-07-25	0.830	0.830	0.830	0.830	0.830	12,800
2023-07-24	0.815	0.830	0.810	0.810	0.810	19,100
2023-07-21	0.810	0.840	0.810	0.840	0.840	10,000
2023-07-20	0.810	0.840	0.810	0.810	0.810	35,000
2023-07-14	0.860	0.860	0.850	0.855	0.855	6,100
2023-07-13	0.830	0.830	0.830	0.830	0.830	30,100
2023-07-11	0.850	0.850	0.850	0.850	0.850	4,800
2023-07-10	0.845	0.845	0.845	0.845	0.845	16,000
2023-07-06	0.845	0.845	0.845	0.845	0.845	3,000
2023-07-05	0.805	0.850	0.800	0.850	0.850	10,800
2023-07-03	0.835	0.835	0.835	0.835	0.835	18,000
2023-06-23	0.900	0.910	0.890	0.895	0.895	11,800
2023-06-22	0.910	0.910	0.910	0.910	0.910	900
2023-06-19	0.890	0.925	0.890	0.925	0.925	10,100
2023-06-16	0.910	0.925	0.895	0.895	0.895	20,500
2023-06-15	0.850	0.910	0.850	0.910	0.910	23,300
2023-06-14	0.825	0.825	0.825	0.825	0.825	7,900
2023-06-13	0.820	0.825	0.820	0.825	0.825	5,500

← NewerPage 10 of 16 · 918 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.