Seremban Engineering Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.560	0.560	0.560	0.560	0.560	6,000
2024-08-16	0.570	0.570	0.570	0.570	0.570	1,000
2024-08-15	0.590	0.590	0.590	0.590	0.590	7,600
2024-08-09	0.560	0.560	0.560	0.560	0.560	5,000
2024-08-06	0.600	0.600	0.590	0.590	0.590	35,000
2024-08-05	0.600	0.600	0.600	0.600	0.600	2,000
2024-07-29	0.620	0.620	0.620	0.620	0.620	5,000
2024-07-26	0.620	0.630	0.620	0.630	0.630	75,000
2024-07-24	0.660	0.660	0.650	0.650	0.650	12,500
2024-07-23	0.610	0.660	0.605	0.660	0.660	90,100
2024-07-19	0.650	0.650	0.650	0.650	0.650	500
2024-07-18	0.660	0.660	0.650	0.650	0.650	41,000
2024-07-17	0.680	0.680	0.650	0.650	0.650	45,000
2024-07-15	0.675	0.675	0.675	0.675	0.675	400
2024-07-09	0.680	0.680	0.680	0.680	0.680	40,000
2024-07-05	0.680	0.680	0.680	0.680	0.680	50,000
2024-07-01	0.680	0.680	0.680	0.680	0.680	2,300
2024-06-12	0.700	0.700	0.700	0.700	0.700	3,000
2024-06-11	0.690	0.690	0.655	0.680	0.680	295,000
2024-06-10	0.690	0.690	0.690	0.690	0.690	85,000
2024-06-07	0.700	0.700	0.695	0.695	0.695	69,000
2024-06-06	0.690	0.700	0.690	0.700	0.700	15,000
2024-06-05	0.690	0.690	0.690	0.690	0.690	8,500
2024-05-31	0.695	0.695	0.690	0.690	0.690	21,500
2024-05-30	0.700	0.700	0.690	0.690	0.690	10,000
2024-05-28	0.700	0.700	0.680	0.685	0.685	76,600
2024-05-27	0.700	0.700	0.700	0.700	0.700	2,800
2024-05-24	0.710	0.710	0.700	0.700	0.700	13,000
2024-05-23	0.735	0.740	0.735	0.740	0.740	2,000
2024-05-21	0.740	0.740	0.700	0.700	0.700	21,200
2024-05-20	0.735	0.750	0.735	0.750	0.750	4,400
2024-05-17	0.750	0.750	0.730	0.730	0.730	42,100
2024-05-15	0.710	0.750	0.710	0.750	0.750	39,200
2024-05-14	0.680	0.680	0.680	0.680	0.680	1,500
2024-05-13	0.690	0.690	0.640	0.640	0.640	11,800
2024-05-09	0.690	0.690	0.690	0.690	0.690	100
2024-05-07	0.690	0.690	0.690	0.690	0.690	100
2024-05-06	0.690	0.690	0.690	0.690	0.690	300
2024-05-03	0.690	0.690	0.690	0.690	0.690	100
2024-05-02	0.695	0.695	0.690	0.690	0.690	49,600
2024-04-30	0.670	0.695	0.635	0.690	0.690	46,100
2024-04-29	0.645	0.645	0.630	0.630	0.630	26,700
2024-04-26	0.595	0.595	0.595	0.595	0.595	5,000
2024-04-24	0.590	0.590	0.590	0.590	0.590	15,000
2024-04-23	0.605	0.605	0.600	0.600	0.600	20,800
2024-04-22	0.600	0.600	0.600	0.600	0.600	20,000
2024-04-19	0.600	0.600	0.600	0.600	0.600	15,900
2024-04-18	0.605	0.605	0.605	0.605	0.605	32,000
2024-04-16	0.630	0.630	0.620	0.620	0.620	11,300
2024-04-15	0.640	0.640	0.635	0.635	0.635	11,400
2024-04-12	0.650	0.650	0.645	0.645	0.645	8,000
2024-04-09	0.645	0.645	0.645	0.645	0.645	8,000
2024-04-08	0.650	0.650	0.645	0.645	0.645	18,500
2024-04-05	0.645	0.650	0.645	0.645	0.645	12,500
2024-04-04	0.675	0.675	0.645	0.645	0.645	41,000
2024-04-01	0.650	0.650	0.635	0.640	0.640	92,100
2024-03-29	0.635	0.635	0.635	0.635	0.635	3,000
2024-03-27	0.700	0.700	0.630	0.640	0.640	69,600
2024-03-26	0.645	0.650	0.645	0.650	0.650	26,200
2024-03-25	0.640	0.705	0.640	0.705	0.705	4,100

← NewerPage 8 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.