Seremban Engineering Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	1.390	1.420	1.320	1.410	1.410	94,700
2022-02-10	1.290	1.400	1.280	1.360	1.360	232,500
2022-02-09	1.250	1.300	1.250	1.280	1.280	80,100
2022-02-07	1.250	1.270	1.250	1.250	1.250	56,200
2022-02-03	1.200	1.250	1.200	1.250	1.250	9,100
2022-01-28	1.220	1.220	1.160	1.200	1.200	1,100
2022-01-27	1.170	1.210	1.150	1.180	1.180	38,900
2022-01-26	1.210	1.230	1.210	1.230	1.230	16,100
2022-01-25	1.180	1.240	1.180	1.180	1.180	23,500
2022-01-24	1.180	1.210	1.180	1.180	1.180	14,700
2022-01-21	1.190	1.220	1.190	1.190	1.190	27,000
2022-01-20	1.240	1.240	1.210	1.210	1.210	1,500
2022-01-19	1.210	1.210	1.190	1.210	1.210	5,100
2022-01-17	1.190	1.280	1.190	1.230	1.230	9,300
2022-01-14	1.200	1.210	1.190	1.200	1.200	16,800
2022-01-13	1.200	1.230	1.190	1.200	1.200	23,900
2022-01-12	1.280	1.280	1.280	1.280	1.280	1,000
2022-01-11	1.190	1.290	1.190	1.230	1.230	22,200
2022-01-10	1.210	1.210	1.180	1.180	1.180	33,700
2022-01-07	1.210	1.210	1.200	1.200	1.200	6,000
2022-01-06	1.240	1.240	1.240	1.240	1.240	17,700
2022-01-05	1.200	1.230	1.180	1.230	1.230	9,900
2022-01-04	1.240	1.240	1.200	1.230	1.230	21,700
2022-01-03	1.200	1.240	1.200	1.240	1.240	3,900
2021-12-31	1.220	1.260	1.220	1.260	1.260	4,500
2021-12-30	1.230	1.270	1.220	1.270	1.270	20,000
2021-12-29	1.230	1.270	1.220	1.270	1.270	37,900
2021-12-28	1.220	1.270	1.220	1.220	1.220	27,200
2021-12-27	1.210	1.260	1.210	1.250	1.250	2,800
2021-12-24	1.210	1.260	1.200	1.260	1.260	39,100
2021-12-23	1.240	1.250	1.210	1.250	1.250	13,700
2021-12-22	1.210	1.260	1.200	1.260	1.260	13,500
2021-12-21	1.200	1.260	1.200	1.260	1.260	22,100
2021-12-20	1.230	1.230	1.230	1.230	1.230	20,000
2021-12-17	1.200	1.230	1.190	1.230	1.230	10,300
2021-12-16	1.180	1.250	1.180	1.210	1.210	26,900
2021-12-15	1.190	1.230	1.180	1.230	1.230	27,700
2021-12-14	1.200	1.200	1.190	1.200	1.200	65,200
2021-12-13	1.230	1.230	1.200	1.200	1.200	8,900
2021-12-10	1.220	1.230	1.200	1.220	1.220	45,800
2021-12-09	1.260	1.260	1.230	1.230	1.230	11,600
2021-12-08	1.180	1.260	1.180	1.240	1.240	113,900
2021-12-07	1.200	1.220	1.170	1.220	1.220	51,600
2021-12-06	1.180	1.210	1.160	1.160	1.160	101,200
2021-12-02	1.210	1.220	1.150	1.210	1.210	244,500
2021-12-01	1.210	1.210	1.160	1.210	1.210	87,600
2021-11-30	1.190	1.210	1.180	1.210	1.210	182,800
2021-11-29	1.250	1.250	1.160	1.190	1.190	692,000
2021-11-26	1.370	1.380	1.300	1.310	1.310	442,300
2021-11-25	1.380	1.390	1.320	1.370	1.370	341,400
2021-11-24	1.370	1.370	1.350	1.360	1.360	30,700
2021-11-23	1.380	1.420	1.330	1.370	1.370	471,600
2021-11-22	1.320	1.380	1.300	1.370	1.370	213,900
2021-11-19	1.320	1.370	1.310	1.330	1.330	177,700
2021-11-18	1.260	1.350	1.260	1.320	1.320	208,000
2021-11-17	1.380	1.400	1.260	1.300	1.300	570,900
2021-11-16	1.310	1.440	1.300	1.400	1.400	889,000
2021-11-15	1.350	1.360	1.270	1.310	1.310	315,000
2021-11-12	1.340	1.410	1.310	1.350	1.350	396,200
2021-11-11	1.300	1.450	1.300	1.390	1.390	3,075,200

← NewerPage 15 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.