Seremban Engineering Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.575	0.575	0.575	0.575	0.575	0
2026-07-24	0.585	0.585	0.575	0.575	0.575	17,000
2026-07-23	0.575	0.575	0.575	0.575	0.575	0
2026-07-22	0.575	0.575	0.575	0.575	0.575	0
2026-07-21	0.575	0.575	0.575	0.575	0.575	0
2026-07-20	0.575	0.575	0.575	0.575	0.575	0
2026-07-17	0.575	0.575	0.575	0.575	0.575	0
2026-07-16	0.575	0.575	0.575	0.575	0.575	0
2026-07-15	0.590	0.590	0.575	0.575	0.575	1,100
2026-07-14	0.590	0.590	0.590	0.590	0.590	600
2026-07-13	0.590	0.590	0.590	0.590	0.590	4,000
2026-07-10	0.565	0.565	0.565	0.565	0.565	0
2026-07-09	0.565	0.565	0.565	0.565	0.565	0
2026-07-08	0.565	0.565	0.565	0.565	0.565	0
2026-07-07	0.590	0.590	0.565	0.565	0.565	17,100
2026-07-06	0.590	0.590	0.590	0.590	0.590	100
2026-07-03	0.570	0.590	0.565	0.590	0.590	10,200
2026-07-02	0.600	0.600	0.550	0.590	0.590	35,100
2026-07-01	0.610	0.610	0.600	0.600	0.600	25,000
2026-06-30	0.620	0.620	0.620	0.620	0.620	0
2026-06-29	0.640	0.640	0.620	0.620	0.620	50,000
2026-06-26	0.645	0.645	0.645	0.645	0.645	0
2026-06-25	0.645	0.645	0.645	0.645	0.645	0
2026-06-24	0.645	0.645	0.645	0.645	0.645	0
2026-06-23	0.645	0.645	0.645	0.645	0.645	0
2026-06-22	0.645	0.645	0.645	0.645	0.645	0
2026-06-19	0.650	0.650	0.645	0.645	0.645	19,000
2026-06-18	0.655	0.655	0.655	0.655	0.655	0
2026-06-17	0.655	0.655	0.655	0.655	0.655	0
2026-06-16	0.655	0.655	0.655	0.655	0.655	0
2026-06-15	0.655	0.655	0.655	0.655	0.655	6,700
2026-06-12	0.655	0.655	0.655	0.655	0.655	0
2026-06-11	0.655	0.655	0.655	0.655	0.655	0
2026-06-10	0.655	0.655	0.655	0.655	0.655	0
2026-06-09	0.655	0.655	0.655	0.655	0.655	0
2026-06-08	0.655	0.655	0.655	0.655	0.655	0
2026-06-05	0.660	0.660	0.655	0.655	0.655	3,100
2026-06-04	0.660	0.660	0.660	0.660	0.660	0
2026-06-03	0.660	0.660	0.660	0.660	0.660	8,000
2026-06-02	0.660	0.660	0.660	0.660	0.660	0
2026-06-01	0.660	0.660	0.660	0.660	0.660	0
2026-05-29	0.660	0.660	0.660	0.660	0.660	0
2026-05-28	0.660	0.660	0.660	0.660	0.660	700
2026-05-27	0.665	0.665	0.665	0.665	0.665	0
2026-05-26	0.665	0.665	0.665	0.665	0.665	0
2026-05-25	0.665	0.665	0.665	0.665	0.665	0
2026-05-22	0.665	0.665	0.665	0.665	0.665	0
2026-05-21	0.665	0.665	0.665	0.665	0.665	0
2026-05-20	0.665	0.665	0.665	0.665	0.665	0
2026-05-19	0.665	0.665	0.665	0.665	0.665	0
2026-05-18	0.665	0.665	0.665	0.665	0.665	0
2026-05-15	0.665	0.665	0.665	0.665	0.665	0
2026-05-14	0.665	0.665	0.665	0.665	0.665	0
2026-05-13	0.665	0.665	0.665	0.665	0.665	0
2026-05-12	0.665	0.665	0.665	0.665	0.665	0
2026-05-11	0.665	0.665	0.665	0.665	0.665	0
2026-05-08	0.665	0.665	0.665	0.665	0.665	5,000
2026-05-07	0.700	0.700	0.700	0.700	0.700	3,000
2026-05-06	0.660	0.660	0.660	0.660	0.660	0
2026-05-05	0.665	0.665	0.660	0.660	0.660	4,000

← NewerPage 2 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.