Seremban Engineering Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	0.630	0.680	0.630	0.680	0.680	31,000
2024-03-21	0.680	0.680	0.680	0.680	0.680	5,000
2024-03-20	0.620	0.620	0.620	0.620	0.620	5,000
2024-03-15	0.625	0.625	0.625	0.625	0.625	10,000
2024-03-13	0.630	0.630	0.620	0.620	0.620	10,000
2024-03-11	0.645	0.645	0.635	0.635	0.635	17,300
2024-03-08	0.660	0.690	0.645	0.645	0.645	10,900
2024-03-07	0.640	0.705	0.640	0.650	0.650	45,500
2024-03-01	0.710	0.710	0.710	0.710	0.710	100
2024-02-14	0.660	0.735	0.660	0.735	0.735	300
2024-02-13	0.680	0.720	0.660	0.710	0.710	10,300
2024-02-07	0.660	0.690	0.660	0.660	0.660	9,400
2024-02-06	0.735	0.735	0.735	0.735	0.735	500
2024-02-05	0.660	0.660	0.660	0.660	0.660	14,000
2024-01-30	0.660	0.670	0.660	0.660	0.660	9,000
2024-01-29	0.650	0.650	0.650	0.650	0.650	1,000
2024-01-24	0.715	0.715	0.715	0.715	0.715	14,000
2024-01-22	0.710	0.710	0.710	0.710	0.710	1,000
2024-01-19	0.720	0.720	0.710	0.710	0.710	2,000
2024-01-18	0.660	0.660	0.660	0.660	0.660	6,000
2024-01-15	0.715	0.715	0.710	0.710	0.710	21,900
2024-01-12	0.715	0.715	0.715	0.715	0.715	100
2024-01-11	0.670	0.690	0.670	0.690	0.690	2,300
2024-01-05	0.670	0.710	0.670	0.710	0.710	15,000
2024-01-03	0.740	0.740	0.740	0.740	0.740	500
2024-01-02	0.740	0.740	0.740	0.740	0.740	2,000
2023-12-27	0.690	0.690	0.690	0.690	0.690	200
2023-12-20	0.635	0.690	0.635	0.690	0.690	5,600
2023-12-18	0.640	0.640	0.640	0.640	0.640	11,100
2023-12-15	0.700	0.700	0.660	0.680	0.680	136,000
2023-12-14	0.700	0.700	0.700	0.700	0.700	36,000
2023-12-13	0.700	0.700	0.700	0.700	0.700	3,000
2023-12-12	0.700	0.700	0.700	0.700	0.700	3,000
2023-12-11	0.700	0.700	0.700	0.700	0.700	3,000
2023-12-08	0.710	0.710	0.710	0.710	0.710	100
2023-12-07	0.745	0.745	0.735	0.735	0.735	2,800
2023-12-06	0.750	0.750	0.750	0.750	0.750	500
2023-12-05	0.720	0.720	0.680	0.680	0.680	12,400
2023-12-04	0.725	0.725	0.725	0.725	0.725	5,000
2023-12-01	0.760	0.760	0.710	0.710	0.710	17,000
2023-11-30	0.700	0.735	0.700	0.735	0.735	14,600
2023-11-29	0.750	0.750	0.750	0.750	0.750	3,000
2023-11-28	0.745	0.760	0.745	0.760	0.760	5,200
2023-11-27	0.750	0.760	0.745	0.760	0.760	28,300
2023-11-23	0.760	0.760	0.755	0.760	0.760	22,600
2023-11-22	0.785	0.785	0.755	0.785	0.785	6,000
2023-11-21	0.780	0.780	0.780	0.780	0.780	7,000
2023-11-17	0.790	0.790	0.790	0.790	0.790	20,000
2023-11-16	0.800	0.800	0.800	0.800	0.800	5,000
2023-11-14	0.770	0.770	0.770	0.770	0.770	16,000
2023-11-08	0.800	0.800	0.760	0.770	0.770	11,700
2023-11-07	0.830	0.830	0.830	0.830	0.830	21,700
2023-11-06	0.830	0.830	0.830	0.830	0.830	40,000
2023-11-02	0.810	0.825	0.810	0.825	0.825	26,100
2023-11-01	0.810	0.810	0.810	0.810	0.810	1,000
2023-10-31	0.810	0.810	0.810	0.810	0.810	1,200
2023-10-30	0.830	0.830	0.830	0.830	0.830	35,000
2023-10-27	0.800	0.800	0.800	0.800	0.800	5,200
2023-10-26	0.800	0.800	0.800	0.800	0.800	3,900
2023-10-24	0.745	0.810	0.745	0.810	0.810	8,100

← NewerPage 9 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.