Seremban Engineering Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.815	0.815	0.815	0.815	0.815	1,000
2023-06-08	0.780	0.820	0.780	0.815	0.815	15,000
2023-06-07	0.850	0.920	0.840	0.920	0.920	21,100
2023-06-06	0.825	0.905	0.825	0.850	0.850	168,700
2023-06-02	0.720	0.720	0.720	0.720	0.720	2,000
2023-06-01	0.925	0.925	0.925	0.925	0.925	100
2023-05-31	0.845	0.850	0.845	0.850	0.850	3,000
2023-05-26	0.925	0.940	0.925	0.940	0.940	13,600
2023-05-25	0.825	0.825	0.825	0.825	0.825	500
2023-05-24	0.930	0.930	0.930	0.930	0.930	100
2023-05-23	0.850	0.930	0.850	0.850	0.850	1,600
2023-05-18	0.860	0.930	0.860	0.930	0.930	2,100
2023-05-17	0.860	0.900	0.860	0.900	0.900	5,100
2023-05-10	0.920	0.920	0.920	0.920	0.920	100
2023-05-09	0.900	0.920	0.900	0.920	0.920	2,100
2023-05-05	0.910	0.920	0.900	0.920	0.920	21,600
2023-04-28	0.905	0.965	0.905	0.965	0.965	200
2023-04-25	0.970	0.970	0.970	0.970	0.970	100
2023-04-18	0.915	0.915	0.915	0.915	0.915	10,000
2023-04-13	0.930	0.930	0.930	0.930	0.930	3,000
2023-04-12	0.915	0.925	0.915	0.915	0.915	5,300
2023-04-11	0.915	0.915	0.915	0.915	0.915	80,200
2023-04-10	0.905	0.950	0.905	0.950	0.950	7,500
2023-04-07	0.905	0.950	0.905	0.920	0.920	17,600
2023-04-05	0.910	0.950	0.910	0.950	0.950	55,200
2023-04-04	0.915	0.915	0.910	0.910	0.910	25,000
2023-04-03	0.950	0.950	0.920	0.920	0.920	17,900
2023-03-31	0.940	0.950	0.925	0.950	0.950	18,100
2023-03-30	0.940	0.940	0.940	0.940	0.940	3,000
2023-03-27	0.935	0.935	0.935	0.935	0.935	8,000
2023-03-24	0.990	0.990	0.990	0.990	0.990	2,000
2023-03-21	0.935	0.935	0.935	0.935	0.935	1,000
2023-03-17	0.985	0.985	0.935	0.935	0.935	3,100
2023-03-15	0.930	0.995	0.930	0.935	0.935	10,500
2023-03-14	0.935	0.935	0.925	0.925	0.925	14,000
2023-03-13	0.940	0.940	0.940	0.940	0.940	5,000
2023-03-09	0.940	0.940	0.940	0.940	0.940	2,000
2023-03-08	0.940	0.940	0.940	0.940	0.940	5,100
2023-03-07	0.950	0.950	0.950	0.950	0.950	5,000
2023-03-06	0.940	1.050	0.940	1.000	1.000	15,500
2023-03-03	1.020	1.020	0.940	0.940	0.940	200
2023-03-02	0.960	1.000	0.960	0.965	0.965	15,200
2023-03-01	1.030	1.030	0.925	0.975	0.975	129,800
2023-02-28	1.050	1.080	1.050	1.080	1.080	6,100
2023-02-27	1.110	1.110	1.110	1.110	1.110	100
2023-02-24	1.100	1.100	1.060	1.090	1.090	35,500
2023-02-23	1.070	1.070	1.070	1.070	1.070	100
2023-02-22	1.070	1.070	1.070	1.070	1.070	2,200
2023-02-21	1.100	1.110	1.070	1.110	1.110	10,700
2023-02-17	1.070	1.110	1.070	1.110	1.110	28,500
2023-02-14	1.200	1.200	1.100	1.140	1.140	2,300
2023-02-13	1.180	1.200	1.150	1.150	1.150	2,500
2023-02-10	1.100	1.180	1.100	1.100	1.100	1,300
2023-02-09	1.260	1.260	1.240	1.240	1.240	4,600
2023-02-07	1.100	1.100	1.100	1.100	1.100	6,900
2023-02-03	1.100	1.160	1.100	1.160	1.160	3,000
2023-02-02	1.130	1.230	1.130	1.180	1.180	31,500
2023-01-31	1.100	1.130	1.100	1.130	1.130	11,000
2023-01-30	1.100	1.140	1.100	1.140	1.140	29,100
2023-01-27	1.100	1.100	1.100	1.100	1.100	25,500

← NewerPage 11 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.