Seremban Engineering Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.485	0.485	0.485	0.485	0.485	8,000
2025-05-21	0.480	0.480	0.480	0.480	0.480	200
2025-05-20	0.465	0.465	0.465	0.465	0.465	10,000
2025-05-19	0.460	0.465	0.450	0.465	0.465	153,100
2025-05-16	0.470	0.470	0.470	0.470	0.470	100,900
2025-05-15	0.475	0.475	0.470	0.470	0.470	149,300
2025-05-14	0.500	0.500	0.470	0.480	0.480	118,000
2025-05-13	0.480	0.480	0.480	0.480	0.480	0
2025-05-09	0.480	0.480	0.480	0.480	0.480	0
2025-05-08	0.480	0.480	0.480	0.480	0.480	0
2025-05-07	0.480	0.480	0.480	0.480	0.480	43,000
2025-05-06	0.470	0.470	0.470	0.470	0.470	0
2025-05-05	0.470	0.470	0.470	0.470	0.470	0
2025-05-02	0.470	0.470	0.470	0.470	0.470	0
2025-04-30	0.470	0.470	0.470	0.470	0.470	0
2025-04-29	0.545	0.545	0.470	0.470	0.470	2,000
2025-04-22	0.490	0.490	0.490	0.490	0.490	10,000
2025-04-18	0.470	0.550	0.470	0.550	0.550	19,600
2025-04-17	0.505	0.510	0.500	0.510	0.510	26,400
2025-04-15	0.460	0.500	0.460	0.500	0.500	7,000
2025-04-11	0.500	0.500	0.500	0.500	0.500	5,000
2025-04-10	0.500	0.600	0.500	0.520	0.520	21,700
2025-04-09	0.500	0.500	0.500	0.500	0.500	100
2025-04-07	0.580	0.580	0.575	0.575	0.575	42,400
2025-03-12	0.575	0.575	0.575	0.575	0.575	16,500
2025-03-03	0.570	0.570	0.570	0.570	0.570	1,000
2025-02-20	0.565	0.565	0.565	0.565	0.565	5,000
2025-02-17	0.565	0.565	0.565	0.565	0.565	8,100
2025-02-13	0.565	0.565	0.565	0.565	0.565	14,000
2025-01-27	0.640	0.640	0.640	0.640	0.640	200
2025-01-24	0.640	0.640	0.640	0.640	0.640	3,000
2025-01-15	0.560	0.560	0.560	0.560	0.560	100
2024-12-30	0.640	0.640	0.640	0.640	0.640	100
2024-12-17	0.580	0.640	0.580	0.640	0.640	16,200
2024-12-13	0.640	0.640	0.640	0.640	0.640	10,000
2024-12-11	0.580	0.580	0.580	0.580	0.580	3,800
2024-12-02	0.600	0.600	0.600	0.600	0.600	100
2024-11-28	0.600	0.600	0.600	0.600	0.600	100
2024-11-25	0.590	0.600	0.590	0.600	0.600	17,400
2024-11-21	0.535	0.590	0.535	0.590	0.590	15,000
2024-11-20	0.535	0.535	0.535	0.535	0.535	23,000
2024-11-19	0.535	0.535	0.530	0.530	0.530	11,000
2024-11-18	0.550	0.550	0.545	0.545	0.545	20,000
2024-11-13	0.580	0.580	0.545	0.545	0.545	2,100
2024-11-12	0.535	0.610	0.535	0.580	0.580	19,900
2024-11-01	0.750	0.750	0.735	0.735	0.735	400
2024-10-16	0.565	0.565	0.565	0.565	0.565	10,000
2024-10-15	0.575	0.575	0.570	0.570	0.570	40,000
2024-10-14	0.590	0.590	0.575	0.575	0.575	20,000
2024-10-09	0.580	0.580	0.580	0.580	0.580	5,800
2024-10-08	0.580	0.580	0.575	0.575	0.575	14,800
2024-10-07	0.580	0.580	0.580	0.580	0.580	5,200
2024-10-03	0.600	0.600	0.600	0.600	0.600	10,000
2024-09-20	0.580	0.580	0.580	0.580	0.580	10,000
2024-09-19	0.570	0.570	0.565	0.565	0.565	15,000
2024-09-10	0.560	0.560	0.560	0.560	0.560	79,000
2024-09-05	0.570	0.570	0.570	0.570	0.570	1,000
2024-09-04	0.580	0.580	0.580	0.580	0.580	30,000
2024-08-29	0.580	0.580	0.580	0.580	0.580	30,000
2024-08-27	0.565	0.565	0.565	0.565	0.565	6,700

← NewerPage 7 of 16 · 915 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.