SWS Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.330	0.340	0.330	0.335	0.335	120,000
2022-05-19	0.330	0.330	0.330	0.330	0.330	124,000
2022-05-18	0.330	0.340	0.325	0.335	0.335	137,400
2022-05-17	0.330	0.335	0.325	0.330	0.330	231,000
2022-05-13	0.325	0.330	0.325	0.330	0.330	277,500
2022-05-12	0.335	0.335	0.330	0.330	0.330	795,900
2022-05-11	0.335	0.335	0.335	0.335	0.335	80,000
2022-05-10	0.330	0.335	0.330	0.335	0.335	625,100
2022-05-09	0.335	0.340	0.335	0.335	0.335	396,000
2022-05-06	0.335	0.340	0.330	0.335	0.335	537,200
2022-05-05	0.335	0.345	0.335	0.345	0.345	1,244,100
2022-04-29	0.345	0.345	0.340	0.340	0.340	949,000
2022-04-28	0.345	0.345	0.340	0.345	0.345	466,600
2022-04-27	0.340	0.350	0.335	0.345	0.345	850,800
2022-04-26	0.350	0.350	0.340	0.350	0.350	1,039,200
2022-04-25	0.350	0.355	0.345	0.345	0.345	716,500
2022-04-22	0.345	0.360	0.345	0.360	0.360	1,798,200
2022-04-21	0.340	0.345	0.335	0.340	0.340	1,891,700
2022-04-20	0.340	0.350	0.335	0.340	0.340	1,399,500
2022-04-18	0.355	0.365	0.340	0.350	0.350	16,831,100
2022-04-15	0.365	0.375	0.355	0.360	0.360	17,453,500
2022-04-14	0.380	0.385	0.365	0.370	0.370	12,613,000
2022-04-13	0.380	0.395	0.365	0.380	0.380	19,674,600
2022-04-12	0.375	0.390	0.360	0.380	0.380	11,254,900
2022-04-11	0.390	0.395	0.375	0.380	0.380	4,840,000
2022-04-08	0.385	0.395	0.385	0.390	0.390	3,102,300
2022-04-07	0.385	0.395	0.385	0.385	0.385	3,086,600
2022-04-06	0.400	0.400	0.395	0.395	0.395	2,705,600
2022-04-05	0.415	0.415	0.395	0.405	0.405	5,819,500
2022-04-04	0.395	0.420	0.390	0.405	0.405	10,046,100
2022-04-01	0.345	0.390	0.345	0.380	0.380	4,545,900
2022-03-31	0.350	0.365	0.345	0.345	0.345	224,500
2022-03-30	0.360	0.365	0.350	0.365	0.365	49,200
2022-03-29	0.360	0.360	0.360	0.360	0.360	200
2022-03-28	0.350	0.350	0.350	0.350	0.350	1,400
2022-03-25	0.360	0.360	0.360	0.360	0.360	200
2022-03-24	0.350	0.355	0.340	0.355	0.355	11,600
2022-03-23	0.355	0.355	0.340	0.350	0.350	147,100
2022-03-22	0.335	0.355	0.330	0.355	0.355	40,200
2022-03-21	0.345	0.360	0.345	0.355	0.355	57,100
2022-03-18	0.345	0.360	0.340	0.360	0.360	24,800
2022-03-17	0.335	0.340	0.335	0.335	0.335	77,000
2022-03-15	0.325	0.335	0.315	0.335	0.335	108,000
2022-03-14	0.330	0.335	0.330	0.335	0.335	22,000
2022-03-11	0.335	0.340	0.335	0.340	0.340	25,900
2022-03-10	0.340	0.340	0.330	0.335	0.335	449,400
2022-03-09	0.345	0.360	0.320	0.335	0.335	784,300
2022-03-07	0.365	0.375	0.350	0.370	0.370	252,000
2022-03-04	0.380	0.385	0.370	0.370	0.370	31,000
2022-03-03	0.375	0.390	0.370	0.390	0.390	65,200
2022-03-02	0.375	0.390	0.370	0.390	0.390	130,900
2022-03-01	0.375	0.395	0.375	0.395	0.395	59,400
2022-02-25	0.370	0.400	0.370	0.400	0.400	34,200
2022-02-24	0.380	0.380	0.360	0.375	0.375	481,100
2022-02-23	0.380	0.385	0.380	0.380	0.380	108,400
2022-02-22	0.385	0.395	0.375	0.385	0.385	326,100
2022-02-21	0.390	0.395	0.385	0.395	0.395	229,000
2022-02-18	0.390	0.400	0.390	0.400	0.400	40,200
2022-02-17	0.395	0.400	0.390	0.400	0.400	191,800
2022-02-16	0.395	0.395	0.395	0.395	0.395	33,000

← NewerPage 19 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.