SWS Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	0.400	0.400	0.395	0.400	0.400	110,000
2022-02-14	0.400	0.400	0.390	0.390	0.390	357,000
2022-02-11	0.400	0.405	0.400	0.405	0.405	38,100
2022-02-09	0.400	0.405	0.400	0.400	0.400	135,200
2022-02-08	0.400	0.410	0.400	0.400	0.400	123,100
2022-02-07	0.410	0.415	0.400	0.405	0.405	112,400
2022-02-04	0.410	0.410	0.400	0.400	0.400	25,100
2022-02-03	0.415	0.415	0.395	0.410	0.410	32,100
2022-01-31	0.395	0.410	0.395	0.410	0.410	14,200
2022-01-28	0.405	0.410	0.390	0.410	0.410	108,200
2022-01-27	0.395	0.415	0.395	0.405	0.405	34,500
2022-01-26	0.410	0.410	0.405	0.405	0.405	5,100
2022-01-25	0.415	0.415	0.390	0.400	0.400	31,600
2022-01-24	0.415	0.420	0.405	0.405	0.405	146,000
2022-01-21	0.390	0.410	0.390	0.410	0.410	157,500
2022-01-20	0.400	0.400	0.395	0.395	0.395	37,500
2022-01-19	0.405	0.405	0.395	0.405	0.405	22,300
2022-01-17	0.390	0.430	0.390	0.415	0.415	325,600
2022-01-14	0.395	0.395	0.390	0.390	0.390	29,000
2022-01-13	0.400	0.400	0.400	0.400	0.400	100
2022-01-12	0.395	0.405	0.395	0.405	0.405	25,300
2022-01-11	0.410	0.410	0.410	0.410	0.410	100
2022-01-10	0.410	0.410	0.400	0.400	0.400	30,000
2022-01-07	0.395	0.410	0.385	0.405	0.405	75,900
2022-01-06	0.405	0.405	0.390	0.400	0.400	61,400
2022-01-05	0.400	0.410	0.400	0.400	0.400	45,900
2022-01-03	0.400	0.400	0.400	0.400	0.400	7,400
2021-12-31	0.395	0.400	0.395	0.400	0.400	2,700
2021-12-30	0.385	0.395	0.385	0.395	0.395	28,200
2021-12-29	0.385	0.390	0.380	0.390	0.390	228,400
2021-12-28	0.385	0.390	0.385	0.390	0.390	76,200
2021-12-27	0.395	0.395	0.385	0.390	0.390	266,400
2021-12-24	0.385	0.395	0.385	0.395	0.395	92,300
2021-12-23	0.385	0.390	0.385	0.390	0.390	54,700
2021-12-22	0.390	0.390	0.380	0.390	0.390	147,300
2021-12-21	0.385	0.390	0.385	0.390	0.390	49,800
2021-12-20	0.380	0.385	0.380	0.385	0.385	235,400
2021-12-17	0.380	0.390	0.380	0.390	0.390	102,800
2021-12-16	0.380	0.390	0.380	0.390	0.390	116,000
2021-12-15	0.390	0.390	0.385	0.385	0.385	12,900
2021-12-14	0.395	0.395	0.375	0.380	0.380	39,800
2021-12-10	0.400	0.400	0.380	0.395	0.395	95,300
2021-12-09	0.390	0.390	0.380	0.385	0.385	254,100
2021-12-08	0.405	0.405	0.390	0.395	0.395	550,000
2021-12-07	0.410	0.410	0.400	0.405	0.405	112,700
2021-12-06	0.440	0.440	0.400	0.410	0.410	433,900
2021-12-02	0.435	0.435	0.410	0.415	0.415	195,200
2021-12-01	0.435	0.435	0.420	0.420	0.420	125,500
2021-11-30	0.440	0.450	0.425	0.440	0.440	164,200
2021-11-29	0.440	0.440	0.400	0.440	0.440	695,400
2021-11-26	0.455	0.470	0.445	0.450	0.450	434,900
2021-11-25	0.475	0.485	0.460	0.460	0.460	512,100
2021-11-24	0.480	0.485	0.470	0.485	0.485	32,100
2021-11-23	0.475	0.490	0.475	0.480	0.480	205,900
2021-11-22	0.485	0.485	0.475	0.485	0.485	356,600
2021-11-19	0.490	0.490	0.470	0.485	0.485	127,900
2021-11-18	0.480	0.495	0.480	0.490	0.490	193,900
2021-11-17	0.485	0.495	0.475	0.495	0.495	670,000
2021-11-16	0.485	0.495	0.485	0.495	0.495	164,800
2021-11-15	0.490	0.510	0.490	0.495	0.495	346,000

← NewerPage 20 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.