Classic Scenic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.495	0.520	0.495	0.520	0.520	677,400
2024-05-14	0.495	0.500	0.495	0.495	0.495	154,500
2024-05-13	0.495	0.495	0.495	0.495	0.495	50,000
2024-05-10	0.500	0.510	0.485	0.495	0.495	252,300
2024-05-09	0.495	0.495	0.485	0.485	0.485	144,000
2024-05-08	0.485	0.495	0.485	0.485	0.485	162,900
2024-05-07	0.495	0.495	0.490	0.490	0.490	58,200
2024-05-06	0.490	0.495	0.485	0.495	0.495	234,100
2024-05-03	0.495	0.495	0.485	0.490	0.490	196,800
2024-05-02	0.495	0.505	0.490	0.490	0.490	302,500
2024-04-30	0.485	0.495	0.480	0.495	0.495	119,800
2024-04-29	0.480	0.490	0.470	0.485	0.485	318,100
2024-04-26	0.470	0.480	0.470	0.480	0.480	83,300
2024-04-25	0.470	0.470	0.470	0.470	0.470	186,500
2024-04-24	0.460	0.470	0.460	0.470	0.470	50,000
2024-04-23	0.470	0.470	0.470	0.470	0.470	73,300
2024-04-22	0.460	0.480	0.460	0.470	0.470	91,600
2024-04-19	0.470	0.475	0.460	0.470	0.470	350,500
2024-04-18	0.470	0.475	0.470	0.475	0.475	91,000
2024-04-17	0.445	0.475	0.445	0.470	0.470	291,700
2024-04-16	0.455	0.465	0.450	0.465	0.465	20,100
2024-04-15	0.470	0.470	0.455	0.470	0.470	122,000
2024-04-12	0.470	0.470	0.470	0.470	0.470	59,700
2024-04-09	0.460	0.475	0.460	0.470	0.470	324,800
2024-04-08	0.455	0.460	0.455	0.460	0.460	307,600
2024-04-05	0.460	0.460	0.455	0.455	0.455	45,500
2024-04-04	0.470	0.475	0.460	0.460	0.460	166,000
2024-04-03	0.460	0.460	0.460	0.460	0.460	48,000
2024-04-02	0.450	0.460	0.450	0.460	0.460	130,000
2024-04-01	0.455	0.455	0.450	0.450	0.450	77,000
2024-03-29	0.450	0.455	0.450	0.450	0.450	304,100
2024-03-27	0.445	0.470	0.440	0.450	0.450	195,300
2024-03-26	0.450	0.450	0.445	0.450	0.450	113,000
2024-03-25	0.450	0.470	0.445	0.450	0.450	303,200
2024-03-22	0.445	0.450	0.445	0.450	0.450	21,300
2024-03-21	0.450	0.455	0.445	0.450	0.450	292,800
2024-03-20	0.455	0.455	0.450	0.455	0.455	36,000
2024-03-19	0.450	0.455	0.450	0.455	0.455	81,000
2024-03-18	0.450	0.455	0.450	0.455	0.455	100,400
2024-03-15	0.455	0.460	0.455	0.460	0.460	121,300
2024-03-14	0.470	0.470	0.465	0.470	0.470	231,100
2024-03-13	0.465	0.480	0.465	0.470	0.470	146,100
2024-03-12	0.470	0.475	0.465	0.470	0.470	155,000
2024-03-11	0.470	0.475	0.465	0.465	0.465	387,600
2024-03-08	0.465	0.465	0.460	0.460	0.460	2,575,200
2024-03-07	0.465	0.470	0.460	0.465	0.465	161,500
2024-03-06	0.465	0.470	0.465	0.465	0.465	92,800
2024-03-05	0.480	0.480	0.460	0.470	0.470	194,800
2024-03-04	0.485	0.490	0.480	0.480	0.480	129,400
2024-03-01	0.480	0.480	0.470	0.480	0.480	3,436,500
2024-02-29	0.490	0.490	0.485	0.485	0.485	339,600
2024-02-28	0.480	0.485	0.475	0.485	0.485	390,300
2024-02-27	0.475	0.490	0.475	0.480	0.480	307,000
2024-02-26	0.470	0.470	0.460	0.470	0.470	267,900
2024-02-23	0.450	0.475	0.450	0.470	0.470	283,000
2024-02-22	0.455	0.460	0.450	0.460	0.460	196,000
2024-02-21	0.445	0.460	0.440	0.460	0.460	215,000
2024-02-20	0.450	0.450	0.445	0.450	0.450	369,900
2024-02-19	0.460	0.470	0.450	0.450	0.450	442,000
2024-02-16	0.460	0.465	0.455	0.465	0.465	133,000

← NewerPage 11 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.