Classic Scenic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.520	0.520	0.510	0.510	0.510	280,200
2024-08-12	0.535	0.540	0.510	0.515	0.515	978,400
2024-08-09	0.550	0.550	0.515	0.535	0.535	1,693,800
2024-08-08	0.520	0.550	0.510	0.550	0.550	406,600
2024-08-07	0.505	0.535	0.495	0.520	0.520	1,254,800
2024-08-06	0.510	0.525	0.505	0.505	0.505	1,109,900
2024-08-05	0.550	0.560	0.500	0.510	0.510	1,581,000
2024-08-02	0.620	0.620	0.570	0.595	0.595	771,700
2024-08-01	0.615	0.625	0.615	0.620	0.620	347,200
2024-07-31	0.625	0.630	0.615	0.615	0.615	325,000
2024-07-30	0.620	0.635	0.620	0.635	0.635	300,800
2024-07-29	0.640	0.640	0.625	0.640	0.640	413,600
2024-07-26	0.635	0.650	0.635	0.640	0.640	486,500
2024-07-25	0.660	0.660	0.640	0.645	0.645	821,400
2024-07-24	0.660	0.665	0.660	0.660	0.660	388,500
2024-07-23	0.680	0.680	0.660	0.675	0.675	955,900
2024-07-22	0.680	0.695	0.650	0.660	0.660	1,514,400
2024-07-19	0.680	0.685	0.675	0.680	0.680	528,100
2024-07-18	0.700	0.700	0.680	0.680	0.680	607,900
2024-07-17	0.675	0.710	0.665	0.700	0.700	2,590,400
2024-07-16	0.675	0.675	0.665	0.675	0.675	609,300
2024-07-15	0.685	0.685	0.675	0.675	0.675	478,100
2024-07-12	0.700	0.700	0.675	0.685	0.685	840,400
2024-07-11	0.655	0.710	0.635	0.695	0.695	4,226,900
2024-07-10	0.675	0.680	0.655	0.660	0.660	984,400
2024-07-09	0.705	0.715	0.670	0.680	0.680	1,289,900
2024-07-05	0.715	0.715	0.700	0.705	0.705	1,238,200
2024-07-04	0.705	0.725	0.700	0.710	0.710	1,331,600
2024-07-03	0.670	0.745	0.650	0.705	0.705	4,481,800
2024-07-02	0.635	0.665	0.635	0.665	0.665	1,637,100
2024-07-01	0.665	0.665	0.620	0.630	0.630	2,221,000
2024-06-28	0.690	0.690	0.660	0.675	0.675	1,394,400
2024-06-27	0.695	0.710	0.675	0.695	0.695	882,000
2024-06-26	0.680	0.700	0.655	0.695	0.695	1,387,200
2024-06-25	0.740	0.750	0.680	0.680	0.680	2,459,300
2024-06-24	0.730	0.760	0.695	0.740	0.740	4,199,400
2024-06-21	0.710	0.740	0.690	0.730	0.730	5,633,800
2024-06-20	0.595	0.690	0.590	0.685	0.685	5,306,000
2024-06-19	0.605	0.605	0.590	0.600	0.600	514,200
2024-06-18	0.595	0.610	0.595	0.610	0.610	601,400
2024-06-14	0.595	0.595	0.580	0.595	0.595	521,700
2024-06-13	0.600	0.605	0.590	0.595	0.595	647,000
2024-06-12	0.590	0.595	0.580	0.590	0.590	357,600
2024-06-11	0.590	0.590	0.580	0.590	0.590	434,400
2024-06-10	0.580	0.590	0.575	0.580	0.580	436,100
2024-06-07	0.570	0.590	0.570	0.580	0.580	190,400
2024-06-06	0.595	0.595	0.565	0.570	0.570	4,522,500
2024-06-05	0.590	0.595	0.560	0.580	0.580	3,119,500
2024-06-04	0.560	0.590	0.560	0.560	0.560	120,400
2024-05-31	0.565	0.590	0.545	0.570	0.570	4,814,900
2024-05-30	0.590	0.590	0.555	0.575	0.575	598,500
2024-05-29	0.530	0.580	0.530	0.570	0.570	685,600
2024-05-28	0.575	0.575	0.530	0.530	0.530	408,300
2024-05-27	0.590	0.590	0.565	0.575	0.575	560,500
2024-05-24	0.595	0.595	0.585	0.590	0.590	1,459,600
2024-05-23	0.590	0.610	0.590	0.600	0.600	913,100
2024-05-21	0.590	0.595	0.580	0.590	0.590	638,700
2024-05-20	0.565	0.600	0.565	0.595	0.595	2,720,500
2024-05-17	0.530	0.550	0.530	0.550	0.550	1,217,600
2024-05-16	0.520	0.540	0.515	0.530	0.530	752,100

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-12	0.0550 MYR
2020-12-11	0.0300 MYR
2020-04-01	0.0200 MYR
2019-09-26	0.0300 MYR
2019-04-01	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.