Classic Scenic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.515	0.520	0.500	0.520	0.520	4,322,100
2023-05-23	0.530	0.555	0.505	0.505	0.505	6,124,100
2023-05-22	0.540	0.555	0.525	0.530	0.530	3,811,600
2023-05-19	0.535	0.560	0.530	0.540	0.540	3,303,100
2023-05-18	0.535	0.545	0.525	0.535	0.535	1,386,400
2023-05-17	0.560	0.570	0.535	0.540	0.540	4,354,900
2023-05-16	0.545	0.570	0.535	0.555	0.555	5,024,400
2023-05-15	0.530	0.550	0.505	0.545	0.545	3,319,700
2023-05-12	0.560	0.595	0.530	0.530	0.530	4,612,700
2023-05-11	0.580	0.645	0.565	0.570	0.570	16,204,200
2023-05-10	0.560	0.580	0.545	0.550	0.550	3,274,900
2023-05-09	0.870	0.885	0.820	0.820	0.547	5,624,850
2023-05-08	0.815	0.900	0.805	0.860	0.573	8,376,900
2023-05-05	0.810	0.815	0.805	0.815	0.543	357,750
2023-05-03	0.810	0.810	0.800	0.810	0.540	163,350
2023-05-02	0.805	0.820	0.795	0.810	0.540	2,987,700
2023-04-28	0.805	0.815	0.800	0.805	0.537	2,733,300
2023-04-27	0.820	0.820	0.805	0.810	0.540	350,100
2023-04-26	0.810	0.815	0.805	0.810	0.540	1,581,300
2023-04-25	0.815	0.815	0.800	0.810	0.540	990,000
2023-04-20	0.815	0.820	0.805	0.810	0.540	846,150
2023-04-19	0.805	0.810	0.795	0.810	0.540	5,592,150
2023-04-18	0.815	0.820	0.800	0.805	0.537	1,368,000
2023-04-17	0.815	0.830	0.815	0.820	0.547	1,336,050
2023-04-14	0.825	0.825	0.810	0.820	0.547	509,100
2023-04-13	0.835	0.835	0.815	0.820	0.547	613,650
2023-04-12	0.860	0.865	0.835	0.835	0.557	5,631,150
2023-04-11	0.900	0.905	0.885	0.900	0.563	3,059,550
2023-04-10	0.910	0.910	0.895	0.900	0.563	2,137,500
2023-04-07	0.910	0.915	0.900	0.915	0.573	1,543,350
2023-04-06	0.910	0.920	0.900	0.910	0.570	1,547,100
2023-04-05	0.900	0.905	0.890	0.905	0.567	3,836,700
2023-04-04	0.895	0.905	0.895	0.900	0.563	2,492,700
2023-04-03	0.905	0.915	0.895	0.895	0.560	1,808,400
2023-03-31	0.895	0.905	0.890	0.900	0.563	4,735,200
2023-03-30	0.895	0.915	0.885	0.885	0.554	6,846,150
2023-03-29	0.875	0.875	0.860	0.865	0.541	397,500
2023-03-28	0.880	0.890	0.865	0.875	0.548	5,338,650
2023-03-27	0.880	0.900	0.870	0.870	0.545	3,406,500
2023-03-24	0.880	0.895	0.880	0.885	0.554	2,922,750
2023-03-23	0.870	0.875	0.865	0.870	0.545	4,427,250
2023-03-22	0.875	0.890	0.870	0.870	0.545	4,696,350
2023-03-21	0.880	0.880	0.855	0.865	0.541	1,802,100
2023-03-20	0.930	0.940	0.880	0.885	0.554	5,820,300
2023-03-17	0.995	1.000	0.930	0.935	0.585	6,422,250
2023-03-16	1.040	1.040	0.995	0.995	0.623	2,445,000
2023-03-15	1.010	1.030	1.010	1.010	0.632	3,608,550
2023-03-14	0.995	1.050	0.995	1.010	0.632	4,531,050
2023-03-13	1.000	1.010	0.990	1.000	0.626	3,282,000
2023-03-10	1.000	1.010	0.990	1.000	0.626	3,516,750
2023-03-09	1.000	1.020	0.995	1.000	0.626	1,916,400
2023-03-08	0.995	1.010	0.995	1.000	0.626	2,307,600
2023-03-07	1.000	1.010	0.995	1.000	0.626	3,048,150
2023-03-06	1.010	1.010	1.000	1.000	0.626	4,005,300
2023-03-03	1.010	1.020	1.000	1.000	0.626	1,872,000
2023-03-02	1.000	1.020	0.995	1.000	0.626	1,764,450
2023-03-01	1.010	1.010	0.995	1.000	0.626	4,048,500
2023-02-28	1.040	1.080	1.020	1.020	0.638	2,563,350
2023-02-27	1.060	1.060	1.040	1.040	0.651	1,849,200
2023-02-24	1.090	1.100	1.050	1.080	0.676	5,602,350

← NewerPage 15 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.