Classic Scenic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.120	1.140	1.100	1.100	0.689	6,363,000
2023-02-22	1.150	1.180	1.140	1.140	0.714	609,900
2023-02-21	1.170	1.200	1.140	1.180	0.739	1,883,850
2023-02-20	1.190	1.280	1.160	1.180	0.739	11,106,750
2023-02-17	1.110	1.120	1.100	1.110	0.695	2,204,550
2023-02-16	1.090	1.110	1.080	1.100	0.689	2,185,500
2023-02-15	1.090	1.090	1.070	1.080	0.676	2,816,400
2023-02-14	1.070	1.080	1.060	1.080	0.676	2,068,950
2023-02-13	1.090	1.100	1.040	1.070	0.670	2,515,200
2023-02-10	1.060	1.100	1.050	1.090	0.682	5,797,200
2023-02-09	1.110	1.110	1.060	1.080	0.676	3,288,450
2023-02-08	1.140	1.150	1.110	1.110	0.695	5,520,300
2023-02-07	1.160	1.180	1.120	1.150	0.720	6,350,550
2023-02-03	1.140	1.170	1.140	1.170	0.732	2,322,150
2023-02-02	1.170	1.170	1.150	1.150	0.720	1,555,800
2023-01-31	1.150	1.170	1.150	1.160	0.726	4,389,000
2023-01-30	1.130	1.150	1.120	1.150	0.720	1,303,050
2023-01-27	1.130	1.150	1.110	1.130	0.707	1,891,950
2023-01-26	1.140	1.150	1.130	1.130	0.707	1,785,600
2023-01-25	1.130	1.150	1.130	1.140	0.714	31,350
2023-01-20	1.130	1.150	1.130	1.130	0.707	2,217,000
2023-01-19	1.140	1.140	1.130	1.130	0.707	2,343,900
2023-01-18	1.130	1.150	1.120	1.130	0.707	4,006,050
2023-01-17	1.170	1.190	1.130	1.140	0.714	3,055,650
2023-01-16	1.170	1.180	1.160	1.170	0.732	2,370,150
2023-01-13	1.190	1.200	1.170	1.180	0.739	1,087,500
2023-01-12	1.210	1.210	1.170	1.190	0.745	3,530,100
2023-01-11	1.210	1.220	1.190	1.190	0.745	2,700,600
2023-01-10	1.180	1.210	1.180	1.200	0.751	1,055,100
2023-01-09	1.150	1.210	1.130	1.190	0.745	7,000,350
2023-01-06	1.140	1.180	1.140	1.150	0.720	5,108,850
2023-01-05	1.130	1.150	1.100	1.140	0.714	5,364,600
2023-01-04	1.100	1.120	1.090	1.110	0.695	3,045,150
2023-01-03	1.100	1.130	1.090	1.100	0.689	814,500
2022-12-30	1.090	1.160	1.090	1.130	0.707	2,178,450
2022-12-29	1.090	1.120	1.070	1.100	0.689	3,365,250
2022-12-28	1.020	1.120	1.020	1.100	0.689	1,978,200
2022-12-27	1.130	1.130	1.010	1.020	0.638	2,203,650
2022-12-23	1.140	1.150	1.120	1.120	0.701	4,731,000
2022-12-22	1.160	1.160	1.130	1.140	0.714	3,441,750
2022-12-21	1.160	1.180	1.150	1.160	0.726	434,550
2022-12-20	1.160	1.190	1.160	1.160	0.726	5,168,100
2022-12-19	1.180	1.190	1.170	1.180	0.739	3,414,600
2022-12-16	1.220	1.220	1.190	1.190	0.745	9,339,150
2022-12-15	1.190	1.250	1.180	1.220	0.764	13,558,350
2022-12-14	1.220	1.230	1.180	1.210	0.757	4,158,900
2022-12-13	1.250	1.260	1.230	1.230	0.770	3,298,950
2022-12-12	1.240	1.270	1.230	1.260	0.789	6,515,550
2022-12-09	1.250	1.270	1.230	1.250	0.782	2,099,250
2022-12-08	1.270	1.280	1.260	1.260	0.789	2,982,150
2022-12-07	1.270	1.290	1.270	1.270	0.795	9,473,250
2022-12-06	1.280	1.280	1.250	1.270	0.795	1,936,500
2022-12-05	1.260	1.290	1.260	1.280	0.801	4,297,950
2022-12-02	1.300	1.310	1.250	1.270	0.795	4,904,550
2022-12-01	1.220	1.300	1.220	1.300	0.814	3,067,950
2022-11-30	1.270	1.280	1.230	1.240	0.776	5,029,200
2022-11-29	1.310	1.310	1.260	1.260	0.789	5,415,450
2022-11-25	1.310	1.320	1.290	1.310	0.820	3,160,500
2022-11-24	1.280	1.310	1.280	1.300	0.814	9,304,500
2022-11-23	1.290	1.330	1.280	1.280	0.801	7,260,150

← NewerPage 16 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.