Classic Scenic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.700	0.705	0.695	0.705	0.441	3,534,150
2022-05-27	0.705	0.705	0.695	0.695	0.435	3,263,400
2022-05-26	0.720	0.720	0.700	0.700	0.438	5,475,900
2022-05-25	0.700	0.785	0.700	0.720	0.451	10,965,450
2022-05-24	0.690	0.700	0.690	0.700	0.438	5,047,350
2022-05-23	0.690	0.695	0.690	0.690	0.432	885,300
2022-05-20	0.685	0.695	0.685	0.695	0.435	2,825,100
2022-05-19	0.685	0.695	0.685	0.690	0.432	1,824,000
2022-05-18	0.685	0.685	0.685	0.685	0.429	25,500
2022-05-17	0.685	0.685	0.675	0.685	0.429	105,300
2022-05-13	0.660	0.685	0.660	0.685	0.429	105,600
2022-05-12	0.690	0.690	0.650	0.650	0.407	338,700
2022-05-11	0.690	0.690	0.690	0.690	0.432	13,830,300
2022-05-10	0.665	0.690	0.665	0.690	0.432	6,873,300
2022-05-09	0.685	0.685	0.680	0.680	0.426	3,967,200
2022-05-06	0.690	0.690	0.685	0.685	0.429	3,519,300
2022-05-05	0.690	0.690	0.685	0.690	0.432	4,107,450
2022-04-29	0.680	0.685	0.680	0.680	0.426	4,172,250
2022-04-28	0.685	0.685	0.680	0.680	0.426	4,255,200
2022-04-27	0.685	0.685	0.680	0.685	0.429	4,384,350
2022-04-26	0.685	0.685	0.680	0.685	0.429	3,194,100
2022-04-25	0.680	0.685	0.680	0.680	0.426	4,242,900
2022-04-22	0.680	0.685	0.680	0.680	0.426	1,295,250
2022-04-21	0.700	0.700	0.680	0.685	0.429	5,066,700
2022-04-20	0.695	0.695	0.690	0.695	0.435	45,150
2022-04-18	0.695	0.700	0.690	0.700	0.438	1,108,350
2022-04-15	0.680	0.700	0.670	0.695	0.435	196,650
2022-04-14	0.690	0.690	0.680	0.685	0.429	168,000
2022-04-13	0.695	0.710	0.680	0.680	0.426	1,209,150
2022-04-12	0.680	0.715	0.670	0.715	0.448	760,200
2022-04-11	0.740	0.740	0.690	0.700	0.438	4,879,650
2022-04-08	0.725	0.735	0.720	0.725	0.454	2,544,600
2022-04-07	0.720	0.735	0.715	0.720	0.451	3,527,850
2022-04-06	0.725	0.735	0.710	0.725	0.454	3,884,700
2022-04-05	0.715	0.740	0.705	0.730	0.457	9,709,350
2022-04-04	0.695	0.720	0.695	0.720	0.451	2,105,400
2022-04-01	0.680	0.700	0.675	0.700	0.438	254,400
2022-03-31	0.685	0.685	0.680	0.680	0.426	24,450
2022-03-30	0.690	0.690	0.680	0.680	0.426	40,800
2022-03-29	0.680	0.680	0.680	0.680	0.426	30,000
2022-03-28	0.685	0.685	0.680	0.680	0.426	81,000
2022-03-25	0.670	0.670	0.670	0.670	0.419	126,000
2022-03-24	0.675	0.680	0.670	0.680	0.426	693,450
2022-03-23	0.670	0.670	0.670	0.670	0.419	15,750
2022-03-22	0.655	0.675	0.655	0.675	0.423	137,850
2022-03-21	0.670	0.670	0.665	0.665	0.416	550,950
2022-03-18	0.670	0.670	0.670	0.670	0.419	22,500
2022-03-17	0.675	0.675	0.675	0.675	0.423	19,500
2022-03-16	0.675	0.675	0.675	0.675	0.423	15,000
2022-03-15	0.700	0.700	0.675	0.675	0.423	200,550
2022-03-14	0.690	0.695	0.680	0.680	0.426	390,150
2022-03-11	0.660	0.690	0.650	0.680	0.426	58,350
2022-03-10	0.665	0.665	0.645	0.660	0.413	166,500
2022-03-09	0.630	0.650	0.630	0.650	0.407	87,300
2022-03-08	0.630	0.630	0.600	0.630	0.394	614,400
2022-03-07	0.670	0.670	0.655	0.655	0.410	262,050
2022-03-04	0.680	0.680	0.670	0.670	0.419	69,000
2022-03-02	0.680	0.680	0.670	0.680	0.426	59,550
2022-03-01	0.680	0.700	0.680	0.680	0.426	28,050
2022-02-28	0.690	0.695	0.670	0.680	0.426	509,400

← NewerPage 19 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.