Classic Scenic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.425	0.435	0.425	0.435	0.435	130,600
2023-11-15	0.420	0.425	0.420	0.425	0.425	289,900
2023-11-14	0.425	0.425	0.420	0.425	0.425	139,100
2023-11-10	0.430	0.430	0.415	0.425	0.425	689,900
2023-11-09	0.425	0.430	0.425	0.430	0.430	80,200
2023-11-08	0.420	0.425	0.420	0.425	0.425	282,700
2023-11-07	0.425	0.425	0.420	0.420	0.420	258,600
2023-11-06	0.430	0.435	0.420	0.420	0.420	532,900
2023-11-03	0.435	0.440	0.430	0.435	0.435	360,300
2023-11-02	0.430	0.440	0.430	0.440	0.440	11,100
2023-11-01	0.435	0.435	0.430	0.430	0.430	80,400
2023-10-31	0.440	0.440	0.430	0.440	0.440	151,800
2023-10-30	0.440	0.440	0.435	0.440	0.440	90,400
2023-10-27	0.435	0.445	0.435	0.445	0.445	48,700
2023-10-26	0.440	0.445	0.435	0.440	0.440	853,900
2023-10-25	0.440	0.440	0.435	0.440	0.440	50,100
2023-10-24	0.440	0.445	0.440	0.440	0.440	332,000
2023-10-23	0.440	0.445	0.435	0.445	0.445	143,100
2023-10-20	0.440	0.450	0.440	0.440	0.440	833,800
2023-10-19	0.440	0.440	0.435	0.440	0.440	216,700
2023-10-18	0.445	0.445	0.435	0.445	0.445	76,100
2023-10-17	0.440	0.445	0.435	0.440	0.440	203,200
2023-10-16	0.450	0.450	0.445	0.445	0.445	161,000
2023-10-13	0.460	0.460	0.445	0.450	0.450	53,800
2023-10-12	0.450	0.455	0.440	0.445	0.445	84,500
2023-10-11	0.450	0.450	0.440	0.445	0.445	60,900
2023-10-10	0.435	0.445	0.435	0.440	0.440	88,900
2023-10-09	0.440	0.440	0.435	0.435	0.435	185,400
2023-10-06	0.435	0.445	0.435	0.440	0.440	252,800
2023-10-05	0.440	0.450	0.440	0.440	0.440	469,700
2023-10-04	0.445	0.445	0.440	0.440	0.440	334,000
2023-10-03	0.450	0.460	0.445	0.445	0.445	420,500
2023-10-02	0.460	0.460	0.450	0.450	0.450	168,000
2023-09-29	0.460	0.470	0.450	0.455	0.455	755,800
2023-09-27	0.465	0.470	0.460	0.465	0.465	245,000
2023-09-26	0.480	0.485	0.465	0.470	0.470	1,032,400
2023-09-25	0.480	0.510	0.480	0.480	0.480	3,498,700
2023-09-22	0.475	0.485	0.470	0.480	0.480	278,500
2023-09-21	0.465	0.485	0.460	0.475	0.475	516,100
2023-09-20	0.470	0.485	0.465	0.465	0.465	805,100
2023-09-19	0.480	0.490	0.465	0.465	0.465	533,200
2023-09-18	0.465	0.500	0.455	0.480	0.480	2,061,200
2023-09-15	0.450	0.495	0.450	0.465	0.465	1,519,600
2023-09-14	0.455	0.460	0.450	0.450	0.450	2,506,500
2023-09-13	0.460	0.465	0.455	0.455	0.455	112,400
2023-09-12	0.460	0.465	0.450	0.455	0.455	696,500
2023-09-11	0.470	0.470	0.455	0.460	0.460	213,500
2023-09-08	0.480	0.485	0.460	0.460	0.460	339,800
2023-09-07	0.460	0.495	0.460	0.475	0.475	1,168,700
2023-09-06	0.460	0.465	0.455	0.455	0.455	551,700
2023-09-05	0.465	0.465	0.455	0.460	0.460	269,200
2023-09-04	0.465	0.465	0.455	0.465	0.465	333,200
2023-09-01	0.490	0.490	0.460	0.465	0.465	802,400
2023-08-30	0.490	0.490	0.480	0.480	0.480	483,000
2023-08-29	0.510	0.510	0.485	0.495	0.495	915,800
2023-08-28	0.505	0.530	0.500	0.505	0.505	2,371,200
2023-08-25	0.510	0.535	0.500	0.505	0.505	1,585,600
2023-08-24	0.550	0.550	0.495	0.510	0.510	3,724,400
2023-08-23	0.550	0.585	0.535	0.560	0.560	2,083,400
2023-08-22	0.545	0.550	0.530	0.540	0.540	796,400

← NewerPage 13 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.