Classic Scenic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.550	0.560	0.535	0.545	0.545	1,313,100
2023-08-18	0.535	0.575	0.535	0.555	0.555	2,877,600
2023-08-17	0.600	0.620	0.535	0.545	0.545	10,639,000
2023-08-16	0.605	0.610	0.585	0.590	0.590	3,524,300
2023-08-15	0.580	0.615	0.555	0.600	0.600	5,630,900
2023-08-14	0.555	0.595	0.550	0.580	0.580	8,552,900
2023-08-11	0.545	0.565	0.515	0.555	0.555	4,676,600
2023-08-10	0.500	0.555	0.495	0.540	0.540	9,166,400
2023-08-09	0.460	0.495	0.455	0.495	0.495	5,344,300
2023-08-08	0.440	0.460	0.440	0.455	0.455	6,342,600
2023-08-07	0.440	0.440	0.435	0.440	0.440	224,500
2023-08-04	0.435	0.440	0.435	0.440	0.440	152,100
2023-08-03	0.435	0.440	0.435	0.435	0.435	237,000
2023-08-02	0.430	0.440	0.430	0.435	0.435	457,300
2023-08-01	0.435	0.440	0.430	0.430	0.430	375,100
2023-07-31	0.435	0.440	0.430	0.440	0.440	209,400
2023-07-28	0.435	0.440	0.430	0.440	0.440	2,897,900
2023-07-27	0.435	0.440	0.430	0.440	0.440	210,000
2023-07-26	0.435	0.435	0.430	0.435	0.435	82,200
2023-07-25	0.430	0.440	0.425	0.435	0.435	288,300
2023-07-24	0.430	0.435	0.425	0.425	0.425	70,300
2023-07-21	0.430	0.440	0.430	0.435	0.435	209,200
2023-07-20	0.435	0.440	0.430	0.430	0.430	434,000
2023-07-18	0.445	0.445	0.435	0.435	0.435	494,100
2023-07-17	0.450	0.450	0.440	0.450	0.450	295,400
2023-07-14	0.440	0.450	0.440	0.450	0.450	485,900
2023-07-13	0.435	0.440	0.435	0.440	0.440	263,100
2023-07-12	0.430	0.440	0.430	0.440	0.440	211,900
2023-07-11	0.425	0.435	0.425	0.435	0.435	249,900
2023-07-10	0.430	0.435	0.425	0.425	0.425	176,100
2023-07-07	0.425	0.435	0.425	0.435	0.435	272,100
2023-07-06	0.430	0.440	0.425	0.430	0.430	240,800
2023-07-05	0.430	0.440	0.430	0.430	0.430	1,502,700
2023-07-04	0.430	0.435	0.430	0.435	0.435	286,100
2023-07-03	0.425	0.435	0.425	0.435	0.435	262,500
2023-06-30	0.435	0.440	0.425	0.425	0.425	833,900
2023-06-28	0.430	0.435	0.425	0.435	0.435	294,900
2023-06-27	0.430	0.430	0.420	0.430	0.430	975,700
2023-06-26	0.440	0.460	0.430	0.435	0.435	4,474,500
2023-06-23	0.465	0.465	0.440	0.445	0.445	1,298,500
2023-06-22	0.435	0.480	0.435	0.465	0.465	7,512,800
2023-06-21	0.420	0.440	0.420	0.435	0.435	5,660,500
2023-06-20	0.440	0.445	0.425	0.425	0.425	6,830,600
2023-06-19	0.450	0.450	0.435	0.440	0.440	629,500
2023-06-16	0.440	0.450	0.440	0.450	0.450	928,000
2023-06-15	0.450	0.450	0.435	0.435	0.435	461,700
2023-06-14	0.435	0.455	0.425	0.445	0.445	1,922,800
2023-06-13	0.430	0.440	0.420	0.435	0.435	1,030,400
2023-06-12	0.435	0.440	0.425	0.425	0.425	644,000
2023-06-09	0.440	0.450	0.440	0.440	0.440	743,800
2023-06-08	0.445	0.465	0.440	0.440	0.440	2,062,900
2023-06-07	0.460	0.460	0.445	0.445	0.445	780,500
2023-06-06	0.465	0.470	0.460	0.460	0.460	1,244,100
2023-06-02	0.480	0.490	0.460	0.465	0.465	8,432,900
2023-06-01	0.475	0.485	0.470	0.480	0.480	1,055,400
2023-05-31	0.475	0.480	0.470	0.470	0.470	6,315,000
2023-05-30	0.465	0.485	0.465	0.470	0.470	3,294,400
2023-05-29	0.480	0.490	0.465	0.475	0.475	2,241,700
2023-05-26	0.495	0.500	0.475	0.480	0.480	2,078,300
2023-05-25	0.515	0.535	0.495	0.495	0.495	8,336,200

← NewerPage 14 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.