Classic Scenic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.460	0.470	0.455	0.460	0.460	301,400
2024-02-14	0.470	0.470	0.455	0.455	0.455	449,500
2024-02-13	0.460	0.470	0.455	0.455	0.455	326,200
2024-02-09	0.480	0.480	0.460	0.460	0.460	75,100
2024-02-08	0.470	0.470	0.470	0.470	0.470	9,000
2024-02-07	0.475	0.475	0.465	0.470	0.470	210,000
2024-02-06	0.490	0.490	0.485	0.485	0.485	14,100
2024-02-05	0.470	0.495	0.465	0.495	0.495	56,000
2024-02-02	0.460	0.470	0.460	0.470	0.470	28,000
2024-01-31	0.465	0.470	0.460	0.470	0.470	353,200
2024-01-30	0.470	0.470	0.460	0.470	0.470	115,000
2024-01-29	0.475	0.475	0.460	0.470	0.470	28,300
2024-01-26	0.480	0.480	0.470	0.470	0.470	186,200
2024-01-24	0.490	0.490	0.480	0.480	0.480	118,600
2024-01-23	0.495	0.500	0.485	0.500	0.500	331,500
2024-01-22	0.490	0.505	0.475	0.505	0.505	321,500
2024-01-19	0.485	0.510	0.465	0.505	0.505	1,368,400
2024-01-18	0.480	0.490	0.460	0.485	0.485	342,500
2024-01-17	0.495	0.495	0.460	0.485	0.485	417,000
2024-01-16	0.505	0.505	0.495	0.495	0.495	330,800
2024-01-15	0.495	0.505	0.495	0.505	0.505	214,000
2024-01-12	0.505	0.505	0.500	0.505	0.505	23,000
2024-01-11	0.500	0.510	0.500	0.505	0.505	244,100
2024-01-10	0.500	0.510	0.495	0.510	0.510	153,500
2024-01-09	0.510	0.510	0.500	0.500	0.500	137,500
2024-01-08	0.500	0.510	0.495	0.505	0.505	260,700
2024-01-05	0.490	0.500	0.490	0.500	0.500	136,600
2024-01-04	0.495	0.495	0.490	0.495	0.495	236,700
2024-01-03	0.500	0.505	0.490	0.500	0.500	321,600
2024-01-02	0.495	0.505	0.490	0.500	0.500	241,000
2023-12-29	0.515	0.515	0.490	0.500	0.500	1,465,200
2023-12-28	0.505	0.510	0.500	0.510	0.510	3,990,900
2023-12-27	0.500	0.515	0.500	0.505	0.505	780,400
2023-12-26	0.500	0.505	0.490	0.500	0.500	705,400
2023-12-22	0.500	0.525	0.490	0.500	0.500	1,138,900
2023-12-21	0.475	0.530	0.460	0.495	0.495	3,802,700
2023-12-20	0.455	0.490	0.455	0.470	0.470	1,379,300
2023-12-19	0.465	0.465	0.455	0.455	0.455	630,500
2023-12-18	0.475	0.475	0.455	0.465	0.465	1,048,400
2023-12-15	0.430	0.500	0.430	0.475	0.475	3,038,000
2023-12-14	0.435	0.445	0.430	0.440	0.440	1,673,600
2023-12-13	0.420	0.460	0.420	0.440	0.440	4,188,500
2023-12-12	0.410	0.410	0.405	0.410	0.410	86,300
2023-12-11	0.400	0.410	0.400	0.410	0.410	174,000
2023-12-08	0.410	0.410	0.400	0.400	0.400	842,000
2023-12-07	0.405	0.410	0.405	0.410	0.410	254,700
2023-12-06	0.405	0.410	0.405	0.405	0.405	48,300
2023-12-05	0.410	0.415	0.405	0.405	0.405	167,000
2023-12-04	0.415	0.420	0.405	0.415	0.415	516,000
2023-12-01	0.400	0.415	0.400	0.415	0.415	66,500
2023-11-30	0.410	0.410	0.400	0.410	0.410	125,500
2023-11-29	0.410	0.410	0.405	0.410	0.410	213,600
2023-11-28	0.410	0.415	0.410	0.410	0.410	76,700
2023-11-27	0.410	0.415	0.405	0.410	0.410	151,000
2023-11-24	0.415	0.420	0.410	0.410	0.410	387,900
2023-11-23	0.420	0.420	0.415	0.420	0.420	127,000
2023-11-22	0.420	0.420	0.415	0.420	0.420	435,800
2023-11-21	0.420	0.420	0.415	0.420	0.420	181,900
2023-11-20	0.430	0.430	0.410	0.420	0.420	175,700
2023-11-17	0.430	0.430	0.425	0.425	0.425	132,400

← NewerPage 12 of 21 · 1,224 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.