Classic Scenic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.290	1.340	1.270	1.300	0.814	5,221,500
2022-11-21	1.300	1.320	1.260	1.300	0.814	3,722,250
2022-11-17	1.350	1.350	1.310	1.310	0.820	7,590,150
2022-11-16	1.400	1.400	1.320	1.350	0.845	4,282,800
2022-11-15	1.400	1.430	1.390	1.400	0.876	3,286,050
2022-11-14	1.390	1.440	1.390	1.400	0.876	7,300,500
2022-11-11	1.380	1.400	1.370	1.390	0.870	4,499,400
2022-11-10	1.350	1.390	1.340	1.370	0.858	5,897,100
2022-11-09	1.300	1.410	1.300	1.350	0.845	7,301,850
2022-11-08	1.320	1.350	1.290	1.320	0.826	5,310,150
2022-11-07	1.320	1.340	1.300	1.320	0.826	4,320,450
2022-11-04	1.310	1.350	1.280	1.320	0.826	6,194,850
2022-11-03	1.350	1.350	1.230	1.320	0.826	7,179,150
2022-11-02	1.330	1.370	1.310	1.350	0.845	5,913,450
2022-11-01	1.350	1.350	1.310	1.330	0.833	3,684,000
2022-10-31	1.290	1.360	1.290	1.350	0.845	11,292,900
2022-10-28	1.300	1.320	1.240	1.290	0.807	4,086,300
2022-10-27	1.290	1.320	1.280	1.290	0.807	6,765,450
2022-10-26	1.300	1.320	1.260	1.290	0.807	5,909,100
2022-10-25	1.240	1.350	1.240	1.300	0.814	13,247,400
2022-10-21	1.270	1.320	1.240	1.240	0.776	9,940,050
2022-10-20	1.200	1.270	1.200	1.260	0.789	16,286,250
2022-10-19	1.230	1.230	1.200	1.220	0.764	3,911,100
2022-10-18	1.240	1.260	1.210	1.220	0.764	13,662,450
2022-10-17	1.200	1.240	1.200	1.220	0.764	11,280,600
2022-10-14	1.170	1.210	1.160	1.200	0.751	5,833,650
2022-10-13	1.130	1.180	1.130	1.170	0.732	8,037,000
2022-10-12	1.120	1.140	1.120	1.140	0.714	10,337,700
2022-10-11	1.150	1.170	1.120	1.140	0.714	2,552,700
2022-10-07	1.170	1.170	1.140	1.160	0.726	6,471,150
2022-10-06	1.170	1.180	1.150	1.170	0.732	16,849,349
2022-10-05	1.150	1.170	1.130	1.170	0.732	14,566,200
2022-10-04	1.160	1.180	1.120	1.140	0.714	9,654,300
2022-10-03	1.190	1.190	1.100	1.140	0.714	20,145,899
2022-09-30	1.300	1.300	1.180	1.200	0.751	20,723,099
2022-09-29	1.250	1.330	1.250	1.310	0.820	17,407,499
2022-09-28	1.230	1.250	1.230	1.250	0.782	15,003,150
2022-09-27	1.210	1.250	1.210	1.230	0.770	10,777,500
2022-09-26	1.210	1.210	1.200	1.200	0.751	12,066,750
2022-09-23	1.240	1.240	1.200	1.200	0.751	12,658,950
2022-09-22	1.240	1.250	1.220	1.250	0.782	6,180,600
2022-09-21	1.200	1.260	1.200	1.250	0.782	8,240,850
2022-09-20	1.190	1.210	1.190	1.200	0.751	9,873,000
2022-09-19	1.220	1.220	1.190	1.200	0.751	8,133,000
2022-09-15	1.240	1.250	1.210	1.220	0.764	6,517,050
2022-09-14	1.210	1.270	1.200	1.240	0.776	9,943,050
2022-09-13	1.230	1.260	1.230	1.250	0.782	8,253,150
2022-09-12	1.220	1.240	1.210	1.240	0.776	5,489,100
2022-09-09	1.190	1.280	1.190	1.210	0.757	12,329,700
2022-09-08	1.050	1.210	1.050	1.190	0.745	20,544,749
2022-09-07	1.050	1.050	1.040	1.050	0.657	4,975,050
2022-09-06	1.010	1.050	1.010	1.050	0.657	5,544,000
2022-09-05	1.010	1.020	1.010	1.020	0.638	6,166,200
2022-09-02	1.000	1.010	1.000	1.010	0.632	7,053,450
2022-09-01	1.010	1.010	1.000	1.000	0.626	3,797,700
2022-08-30	1.000	1.020	1.000	1.010	0.632	5,992,650
2022-08-29	0.995	1.010	0.990	1.000	0.626	8,506,800
2022-08-26	1.020	1.020	1.010	1.020	0.638	3,506,100
2022-08-25	1.030	1.040	1.000	1.020	0.638	4,714,950
2022-08-24	1.010	1.050	1.000	1.030	0.645	10,661,100

← NewerPage 17 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.