Seremban Engineering Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.080	1.240	1.080	1.240	1.240	58,500
2022-05-20	1.170	1.170	1.100	1.120	1.120	93,000
2022-05-19	1.170	1.250	1.170	1.220	1.220	7,200
2022-05-18	1.280	1.280	1.180	1.260	1.260	3,100
2022-05-17	1.160	1.280	1.160	1.260	1.260	19,000
2022-05-13	1.160	1.250	1.160	1.250	1.250	200
2022-05-12	1.200	1.200	1.200	1.200	1.200	1,000
2022-05-11	1.270	1.270	1.200	1.260	1.260	13,400
2022-05-10	1.200	1.200	1.180	1.200	1.200	18,000
2022-05-09	1.210	1.210	1.180	1.210	1.210	19,400
2022-05-06	1.270	1.270	1.270	1.270	1.270	100
2022-05-05	1.280	1.280	1.210	1.210	1.210	16,900
2022-04-29	1.230	1.230	1.230	1.230	1.230	5,200
2022-04-28	1.270	1.270	1.230	1.230	1.230	1,000
2022-04-27	1.230	1.230	1.230	1.230	1.230	1,500
2022-04-25	1.240	1.270	1.240	1.270	1.270	30,500
2022-04-21	1.280	1.280	1.280	1.280	1.280	1,000
2022-04-20	1.230	1.230	1.230	1.230	1.230	1,000
2022-04-18	1.220	1.290	1.200	1.290	1.290	9,300
2022-04-15	1.230	1.280	1.230	1.280	1.280	4,100
2022-04-13	1.280	1.280	1.280	1.280	1.280	9,000
2022-04-08	1.240	1.320	1.240	1.300	1.300	18,900
2022-04-07	1.220	1.320	1.220	1.320	1.320	17,600
2022-04-06	1.340	1.340	1.320	1.320	1.320	1,100
2022-04-05	1.210	1.330	1.110	1.330	1.330	29,100
2022-04-04	1.230	1.230	1.230	1.230	1.230	1,000
2022-04-01	1.270	1.270	1.230	1.260	1.260	26,300
2022-03-31	1.280	1.320	1.270	1.270	1.270	4,600
2022-03-30	1.290	1.290	1.280	1.280	1.280	26,900
2022-03-29	1.290	1.290	1.280	1.290	1.290	32,000
2022-03-28	1.310	1.310	1.290	1.290	1.290	6,700
2022-03-25	1.280	1.310	1.280	1.310	1.310	6,000
2022-03-24	1.290	1.290	1.290	1.290	1.290	1,000
2022-03-23	1.280	1.320	1.280	1.320	1.320	13,600
2022-03-22	1.290	1.320	1.290	1.320	1.320	18,600
2022-03-18	1.300	1.300	1.300	1.300	1.300	21,800
2022-03-17	1.290	1.310	1.290	1.310	1.310	900
2022-03-16	1.330	1.330	1.280	1.310	1.310	10,200
2022-03-15	1.340	1.340	1.280	1.280	1.280	7,500
2022-03-14	1.340	1.350	1.260	1.260	1.260	29,400
2022-03-11	1.340	1.340	1.270	1.330	1.330	7,500
2022-03-10	1.300	1.330	1.260	1.260	1.260	46,400
2022-03-09	1.260	1.290	1.260	1.270	1.270	9,500
2022-03-08	1.230	1.320	1.210	1.300	1.300	88,800
2022-03-07	1.260	1.260	1.230	1.250	1.250	55,800
2022-03-04	1.260	1.310	1.260	1.310	1.310	13,300
2022-03-03	1.250	1.330	1.250	1.330	1.330	9,100
2022-03-02	1.250	1.250	1.250	1.250	1.250	2,000
2022-03-01	1.340	1.340	1.260	1.260	1.260	44,600
2022-02-28	1.330	1.420	1.300	1.300	1.300	46,200
2022-02-25	1.380	1.380	1.270	1.360	1.360	49,300
2022-02-24	1.320	1.390	1.270	1.380	1.380	114,500
2022-02-23	1.320	1.430	1.320	1.330	1.330	60,300
2022-02-22	1.360	1.430	1.310	1.430	1.430	36,400
2022-02-21	1.430	1.430	1.360	1.410	1.410	37,500
2022-02-18	1.360	1.460	1.360	1.430	1.430	35,000
2022-02-17	1.410	1.460	1.370	1.410	1.410	164,800
2022-02-16	1.470	1.470	1.440	1.460	1.460	26,500
2022-02-15	1.480	1.480	1.420	1.430	1.430	160,900
2022-02-14	1.410	1.470	1.380	1.420	1.420	273,300

← NewerPage 14 of 16 · 914 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.