Seremban Engineering Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	1.120	1.160	1.120	1.160	1.160	26,500
2022-09-01	1.190	1.200	1.140	1.150	1.150	20,100
2022-08-29	1.260	1.260	1.260	1.260	1.260	1,000
2022-08-26	1.270	1.280	1.230	1.280	1.280	92,500
2022-08-25	1.230	1.270	1.210	1.260	1.260	4,600
2022-08-24	1.210	1.210	1.200	1.210	1.210	5,500
2022-08-23	1.190	1.210	1.190	1.200	1.200	25,600
2022-08-22	1.170	1.170	1.170	1.170	1.170	1,300
2022-08-19	1.160	1.160	1.160	1.160	1.160	9,900
2022-08-18	1.070	1.190	1.070	1.160	1.160	19,400
2022-08-17	1.160	1.160	1.160	1.160	1.160	11,000
2022-08-16	1.190	1.190	1.160	1.160	1.160	15,300
2022-08-15	1.150	1.190	1.150	1.190	1.190	11,900
2022-08-12	1.150	1.150	1.140	1.140	1.140	15,000
2022-08-11	1.140	1.140	1.140	1.140	1.140	10,000
2022-08-08	1.110	1.140	1.110	1.140	1.140	2,500
2022-08-04	1.120	1.150	1.120	1.150	1.150	8,500
2022-08-03	1.150	1.150	1.120	1.120	1.120	13,000
2022-08-02	1.140	1.140	1.120	1.120	1.120	12,200
2022-08-01	1.120	1.150	1.120	1.140	1.140	43,000
2022-07-29	1.090	1.120	1.090	1.120	1.120	5,700
2022-07-22	1.110	1.110	1.090	1.090	1.090	10,300
2022-07-21	1.100	1.100	1.100	1.100	1.100	29,000
2022-07-20	1.090	1.090	1.060	1.090	1.090	38,000
2022-07-19	1.090	1.090	1.080	1.090	1.090	13,000
2022-07-18	0.990	1.000	0.990	0.990	0.990	13,000
2022-07-15	0.990	0.990	0.990	0.990	0.990	35,000
2022-07-14	1.000	1.000	0.990	1.000	1.000	21,000
2022-07-13	1.020	1.030	0.995	1.030	1.030	79,500
2022-07-12	1.020	1.020	1.020	1.020	1.020	35,000
2022-07-07	1.020	1.020	1.020	1.020	1.020	1,000
2022-07-06	1.020	1.030	1.020	1.020	1.020	63,000
2022-07-05	1.050	1.060	1.040	1.040	1.040	22,000
2022-07-04	1.060	1.130	1.040	1.130	1.130	55,700
2022-07-01	1.080	1.150	1.070	1.100	1.100	16,000
2022-06-30	1.100	1.140	1.060	1.140	1.140	10,000
2022-06-29	1.070	1.110	1.070	1.110	1.110	5,100
2022-06-28	1.090	1.130	1.070	1.110	1.110	25,100
2022-06-27	1.080	1.130	1.080	1.130	1.130	23,100
2022-06-24	1.140	1.140	1.090	1.140	1.140	8,700
2022-06-23	1.120	1.120	1.080	1.120	1.120	54,200
2022-06-22	1.110	1.150	1.100	1.150	1.150	5,600
2022-06-21	1.140	1.150	1.120	1.150	1.150	16,200
2022-06-20	1.120	1.150	1.080	1.150	1.150	29,200
2022-06-16	1.100	1.150	1.100	1.150	1.150	14,400
2022-06-15	1.100	1.150	1.100	1.150	1.150	10,200
2022-06-14	1.100	1.150	1.100	1.150	1.150	15,400
2022-06-13	1.130	1.160	1.090	1.160	1.160	86,400
2022-06-10	1.150	1.180	1.150	1.180	1.180	10,100
2022-06-09	1.200	1.210	1.130	1.190	1.190	48,900
2022-06-08	1.200	1.230	1.180	1.210	1.210	77,500
2022-06-07	1.200	1.200	1.170	1.200	1.200	42,600
2022-06-03	1.190	1.210	1.140	1.200	1.200	38,000
2022-06-02	1.190	1.200	1.190	1.200	1.200	24,000
2022-06-01	1.210	1.210	1.130	1.200	1.200	27,600
2022-05-31	1.210	1.220	1.210	1.220	1.220	25,600
2022-05-30	1.230	1.230	1.210	1.220	1.220	13,400
2022-05-27	1.180	1.230	1.100	1.230	1.230	41,400
2022-05-26	1.180	1.180	1.110	1.140	1.140	28,200
2022-05-25	1.130	1.210	1.100	1.160	1.160	13,700

← NewerPage 13 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.