SWS Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.290	0.300	0.290	0.295	0.295	495,600
2023-11-07	0.290	0.295	0.290	0.290	0.290	400,600
2023-11-06	0.295	0.300	0.290	0.295	0.295	311,300
2023-11-03	0.295	0.305	0.290	0.290	0.290	533,400
2023-11-02	0.300	0.305	0.290	0.295	0.295	809,100
2023-11-01	0.300	0.305	0.295	0.295	0.295	480,900
2023-10-31	0.310	0.320	0.300	0.300	0.300	1,557,600
2023-10-30	0.315	0.315	0.305	0.310	0.310	641,100
2023-10-27	0.290	0.320	0.290	0.315	0.315	901,600
2023-10-26	0.285	0.295	0.280	0.290	0.290	1,838,100
2023-10-25	0.290	0.290	0.290	0.290	0.290	337,300
2023-10-24	0.285	0.290	0.285	0.290	0.290	295,200
2023-10-23	0.295	0.295	0.285	0.285	0.285	310,900
2023-10-20	0.305	0.305	0.290	0.295	0.295	1,180,200
2023-10-19	0.310	0.310	0.305	0.305	0.305	407,800
2023-10-18	0.310	0.315	0.305	0.310	0.310	1,320,000
2023-10-17	0.315	0.315	0.310	0.315	0.315	230,700
2023-10-16	0.315	0.320	0.310	0.320	0.320	1,055,300
2023-10-13	0.325	0.325	0.320	0.320	0.320	1,003,200
2023-10-12	0.330	0.335	0.325	0.325	0.325	818,900
2023-10-11	0.345	0.350	0.325	0.330	0.330	2,291,200
2023-10-10	0.335	0.355	0.330	0.345	0.345	2,490,000
2023-10-09	0.340	0.340	0.320	0.335	0.335	744,400
2023-10-06	0.325	0.340	0.320	0.335	0.335	1,027,300
2023-10-05	0.330	0.345	0.325	0.325	0.325	554,700
2023-10-04	0.315	0.350	0.315	0.340	0.340	2,143,400
2023-10-03	0.325	0.330	0.315	0.320	0.320	1,216,800
2023-10-02	0.360	0.360	0.325	0.325	0.325	1,871,200
2023-09-29	0.360	0.380	0.350	0.360	0.360	13,264,500
2023-09-27	0.335	0.360	0.335	0.360	0.360	10,293,000
2023-09-26	0.310	0.340	0.310	0.340	0.340	2,622,700
2023-09-25	0.310	0.315	0.310	0.315	0.315	227,000
2023-09-22	0.305	0.315	0.305	0.310	0.310	349,700
2023-09-21	0.310	0.310	0.305	0.305	0.305	551,700
2023-09-20	0.315	0.315	0.305	0.315	0.315	392,100
2023-09-19	0.320	0.320	0.305	0.310	0.310	924,200
2023-09-18	0.335	0.335	0.325	0.325	0.325	97,400
2023-09-15	0.310	0.335	0.310	0.335	0.335	651,900
2023-09-14	0.315	0.320	0.310	0.320	0.320	194,300
2023-09-13	0.320	0.325	0.310	0.320	0.320	535,900
2023-09-12	0.330	0.330	0.320	0.320	0.320	333,000
2023-09-11	0.330	0.335	0.330	0.330	0.330	297,600
2023-09-08	0.325	0.335	0.320	0.335	0.335	531,600
2023-09-07	0.330	0.330	0.325	0.325	0.325	475,300
2023-09-06	0.335	0.340	0.330	0.330	0.330	555,200
2023-09-05	0.345	0.345	0.325	0.330	0.330	2,489,800
2023-09-04	0.365	0.365	0.345	0.345	0.345	870,300
2023-09-01	0.345	0.365	0.340	0.365	0.365	3,259,000
2023-08-30	0.340	0.345	0.330	0.340	0.340	1,063,300
2023-08-29	0.335	0.345	0.320	0.335	0.335	1,548,400
2023-08-28	0.370	0.375	0.335	0.345	0.345	3,503,000
2023-08-25	0.395	0.400	0.370	0.390	0.390	9,272,000
2023-08-24	0.375	0.400	0.375	0.395	0.395	23,773,500
2023-08-23	0.370	0.395	0.370	0.370	0.370	22,461,400
2023-08-22	0.345	0.370	0.345	0.365	0.365	21,546,500
2023-08-21	0.350	0.365	0.330	0.345	0.345	29,971,600
2023-08-18	0.330	0.345	0.310	0.345	0.345	4,403,600
2023-08-17	0.320	0.360	0.300	0.340	0.340	14,858,700
2023-08-16	0.405	0.425	0.345	0.345	0.345	16,309,800
2023-08-15	0.385	0.410	0.380	0.405	0.405	8,025,300

← NewerPage 13 of 21 · 1,216 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.