Seremban Engineering Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9,900 |
| 2023-01-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100 |
| 2023-01-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 5,000 |
| 2023-01-13 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 1,100 |
| 2023-01-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2023-01-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,100 |
| 2023-01-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 |
| 2023-01-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,500 |
| 2023-01-04 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 21,000 |
| 2023-01-03 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 1,500 |
| 2022-12-29 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 11,100 |
| 2022-12-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 100 |
| 2022-12-27 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 4,000 |
| 2022-12-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10,100 |
| 2022-12-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 6,000 |
| 2022-12-20 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 7,000 |
| 2022-12-19 | 1.130 | 1.140 | 1.130 | 1.130 | 1.130 | 15,000 |
| 2022-12-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 200 |
| 2022-12-14 | 1.120 | 1.190 | 1.120 | 1.120 | 1.120 | 5,600 |
| 2022-12-13 | 1.100 | 1.180 | 1.100 | 1.110 | 1.110 | 16,100 |
| 2022-12-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,000 |
| 2022-12-09 | 1.200 | 1.200 | 1.110 | 1.130 | 1.130 | 5,200 |
| 2022-12-08 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 1,400 |
| 2022-12-07 | 1.130 | 1.160 | 1.130 | 1.130 | 1.130 | 20,000 |
| 2022-12-06 | 1.160 | 1.200 | 1.120 | 1.140 | 1.140 | 7,000 |
| 2022-12-05 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 10,000 |
| 2022-12-02 | 1.150 | 1.160 | 1.130 | 1.150 | 1.150 | 37,700 |
| 2022-12-01 | 1.110 | 1.200 | 1.110 | 1.120 | 1.120 | 51,500 |
| 2022-11-30 | 1.190 | 1.190 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2022-11-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2022-11-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2022-11-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,000 |
| 2022-11-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 4,000 |
| 2022-11-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2022-11-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 400 |
| 2022-11-01 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2022-10-31 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2022-10-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 5,100 |
| 2022-10-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,000 |
| 2022-10-25 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 6,300 |
| 2022-10-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,900 |
| 2022-10-19 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 6,000 |
| 2022-10-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2022-10-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 8,000 |
| 2022-10-11 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 23,000 |
| 2022-10-06 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 12,000 |
| 2022-10-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 700 |
| 2022-09-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 300 |
| 2022-09-29 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 18,500 |
| 2022-09-28 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 2,400 |
| 2022-09-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 100 |
| 2022-09-26 | 1.210 | 1.210 | 1.130 | 1.130 | 1.130 | 11,000 |
| 2022-09-23 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 2,100 |
| 2022-09-21 | 1.190 | 1.190 | 1.110 | 1.190 | 1.190 | 11,300 |
| 2022-09-20 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 37,800 |
| 2022-09-19 | 1.200 | 1.200 | 1.120 | 1.150 | 1.150 | 10,200 |
| 2022-09-15 | 1.210 | 1.210 | 1.120 | 1.120 | 1.120 | 5,300 |
| 2022-09-13 | 1.140 | 1.210 | 1.140 | 1.200 | 1.200 | 2,100 |
| 2022-09-08 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 9,100 |
| 2022-09-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,000 |
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.