Classic Scenic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.010	1.050	1.000	1.030	0.645	10,661,100
2022-08-23	1.000	1.020	1.000	1.020	0.638	4,104,000
2022-08-22	1.010	1.040	1.000	1.000	0.626	7,583,250
2022-08-19	0.955	1.030	0.940	1.010	0.632	14,115,750
2022-08-18	0.930	0.955	0.920	0.945	0.592	4,679,400
2022-08-17	0.920	0.945	0.920	0.935	0.585	4,189,050
2022-08-16	0.895	0.940	0.890	0.925	0.579	8,132,850
2022-08-15	0.870	0.895	0.860	0.890	0.557	5,093,400
2022-08-12	0.900	0.900	0.880	0.885	0.554	2,604,450
2022-08-11	0.920	0.925	0.900	0.900	0.563	2,686,800
2022-08-10	0.905	0.925	0.890	0.915	0.573	2,770,500
2022-08-09	0.890	0.910	0.860	0.905	0.567	2,745,600
2022-08-08	0.875	0.895	0.870	0.890	0.557	2,909,700
2022-08-05	0.820	0.875	0.820	0.875	0.548	6,258,900
2022-08-04	0.820	0.835	0.810	0.830	0.520	3,103,500
2022-08-03	0.800	0.820	0.790	0.820	0.513	1,276,050
2022-08-02	0.810	0.830	0.800	0.805	0.504	3,014,400
2022-08-01	0.765	0.810	0.755	0.810	0.507	7,217,250
2022-07-29	0.760	0.770	0.750	0.765	0.479	5,268,600
2022-07-28	0.730	0.760	0.730	0.755	0.473	6,013,950
2022-07-27	0.730	0.740	0.730	0.735	0.460	518,100
2022-07-26	0.740	0.740	0.730	0.730	0.457	983,550
2022-07-25	0.725	0.745	0.725	0.740	0.463	1,778,400
2022-07-22	0.715	0.725	0.715	0.725	0.454	1,536,150
2022-07-21	0.710	0.720	0.700	0.715	0.448	2,020,800
2022-07-20	0.690	0.720	0.680	0.705	0.441	2,069,250
2022-07-19	0.685	0.685	0.680	0.685	0.429	2,263,500
2022-07-18	0.680	0.690	0.680	0.680	0.426	1,461,750
2022-07-15	0.670	0.680	0.665	0.680	0.426	1,025,250
2022-07-14	0.670	0.670	0.665	0.670	0.419	1,866,600
2022-07-13	0.665	0.675	0.665	0.665	0.416	1,440,150
2022-07-12	0.670	0.680	0.670	0.670	0.419	10,274,250
2022-07-08	0.670	0.675	0.670	0.670	0.419	3,530,850
2022-07-07	0.660	0.680	0.655	0.660	0.413	4,946,700
2022-07-06	0.660	0.660	0.655	0.655	0.410	2,496,300
2022-07-05	0.655	0.665	0.655	0.660	0.413	3,606,300
2022-07-04	0.680	0.680	0.650	0.655	0.410	3,634,050
2022-07-01	0.660	0.675	0.650	0.670	0.419	604,800
2022-06-30	0.645	0.680	0.645	0.680	0.426	3,594,150
2022-06-29	0.650	0.660	0.645	0.660	0.413	5,729,700
2022-06-28	0.650	0.650	0.650	0.650	0.407	315,000
2022-06-27	0.645	0.655	0.645	0.655	0.410	4,402,200
2022-06-24	0.665	0.670	0.660	0.660	0.413	5,395,200
2022-06-23	0.640	0.660	0.640	0.660	0.413	1,498,800
2022-06-22	0.650	0.680	0.645	0.645	0.404	4,474,350
2022-06-21	0.645	0.650	0.645	0.645	0.404	5,639,100
2022-06-20	0.660	0.660	0.650	0.650	0.407	1,653,000
2022-06-17	0.675	0.675	0.660	0.660	0.413	777,150
2022-06-16	0.675	0.685	0.670	0.670	0.419	5,833,200
2022-06-15	0.670	0.680	0.665	0.665	0.416	2,849,550
2022-06-14	0.670	0.675	0.670	0.670	0.419	519,300
2022-06-13	0.680	0.680	0.670	0.675	0.423	8,743,800
2022-06-10	0.690	0.690	0.685	0.685	0.429	1,398,300
2022-06-09	0.695	0.695	0.690	0.690	0.432	564,750
2022-06-08	0.695	0.710	0.695	0.695	0.435	9,132,600
2022-06-07	0.700	0.705	0.695	0.700	0.438	4,133,400
2022-06-03	0.700	0.705	0.700	0.705	0.441	1,300,950
2022-06-02	0.705	0.710	0.700	0.700	0.438	4,723,050
2022-06-01	0.695	0.710	0.695	0.705	0.441	4,472,400
2022-05-31	0.705	0.710	0.695	0.695	0.435	5,019,000

← NewerPage 18 of 21 · 1,225 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.