Classic Scenic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.690	0.690	0.690	0.690	0.432	33,000
2022-02-24	0.690	0.700	0.680	0.690	0.432	363,300
2022-02-23	0.700	0.700	0.690	0.690	0.432	50,250
2022-02-22	0.695	0.700	0.680	0.700	0.438	186,600
2022-02-21	0.700	0.705	0.695	0.705	0.441	44,700
2022-02-18	0.700	0.710	0.700	0.710	0.444	11,400
2022-02-17	0.700	0.705	0.700	0.700	0.438	256,500
2022-02-16	0.695	0.705	0.695	0.700	0.438	81,450
2022-02-15	0.710	0.710	0.695	0.695	0.435	323,100
2022-02-14	0.710	0.715	0.710	0.715	0.448	107,850
2022-02-11	0.705	0.715	0.705	0.710	0.444	178,500
2022-02-10	0.705	0.710	0.700	0.700	0.438	120,900
2022-02-09	0.720	0.720	0.710	0.710	0.444	473,550
2022-02-08	0.695	0.720	0.695	0.710	0.444	545,100
2022-02-07	0.695	0.695	0.690	0.695	0.435	113,400
2022-02-04	0.690	0.700	0.690	0.700	0.438	112,200
2022-02-03	0.695	0.695	0.690	0.695	0.435	60,900
2022-01-31	0.700	0.700	0.685	0.695	0.435	52,800
2022-01-28	0.690	0.690	0.685	0.685	0.429	106,500
2022-01-27	0.715	0.715	0.690	0.690	0.432	214,800
2022-01-26	0.685	0.715	0.680	0.695	0.435	242,400
2022-01-25	0.700	0.700	0.660	0.680	0.426	751,800
2022-01-24	0.710	0.725	0.710	0.715	0.448	3,239,250
2022-01-21	0.690	0.720	0.690	0.720	0.451	6,759,300
2022-01-20	0.690	0.690	0.690	0.690	0.432	21,000
2022-01-19	0.695	0.695	0.685	0.690	0.432	199,350
2022-01-17	0.695	0.695	0.690	0.690	0.432	168,000
2022-01-14	0.680	0.695	0.680	0.695	0.435	176,400
2022-01-13	0.685	0.685	0.685	0.685	0.429	105,000
2022-01-12	0.685	0.685	0.680	0.680	0.426	54,000
2022-01-11	0.680	0.685	0.680	0.685	0.429	245,700
2022-01-10	0.680	0.685	0.680	0.685	0.429	283,800
2022-01-06	0.680	0.690	0.680	0.690	0.432	48,600
2022-01-04	0.680	0.695	0.680	0.695	0.435	166,800
2022-01-03	0.680	0.685	0.680	0.680	0.426	58,950
2021-12-31	0.690	0.690	0.680	0.690	0.432	195,750
2021-12-30	0.675	0.690	0.675	0.680	0.426	21,750
2021-12-29	0.670	0.685	0.670	0.685	0.429	3,513,600
2021-12-28	0.670	0.685	0.670	0.685	0.429	96,600
2021-12-27	0.670	0.670	0.670	0.670	0.419	150
2021-12-24	0.680	0.685	0.680	0.685	0.429	6,450
2021-12-22	0.680	0.690	0.675	0.690	0.432	133,500
2021-12-21	0.695	0.695	0.695	0.695	0.435	30,000
2021-12-15	0.680	0.695	0.675	0.695	0.435	36,150
2021-12-14	0.680	0.680	0.680	0.680	0.426	75,150
2021-12-13	0.680	0.690	0.675	0.690	0.432	133,500
2021-12-10	0.670	0.680	0.670	0.680	0.426	188,400
2021-12-09	0.670	0.670	0.670	0.670	0.419	75,000
2021-12-08	0.670	0.670	0.670	0.670	0.419	114,000
2021-12-07	0.670	0.675	0.670	0.675	0.423	57,000
2021-12-06	0.680	0.680	0.670	0.670	0.419	100,950
2021-12-02	0.680	0.695	0.670	0.695	0.435	159,000
2021-12-01	0.680	0.695	0.670	0.695	0.435	452,100
2021-11-30	0.700	0.700	0.695	0.695	0.435	10,800
2021-11-29	0.680	0.680	0.660	0.680	0.426	592,800
2021-11-26	0.690	0.695	0.680	0.685	0.429	1,081,050
2021-11-25	0.695	0.700	0.690	0.700	0.438	90,300
2021-11-24	0.690	0.690	0.690	0.690	0.432	192,000
2021-11-23	0.695	0.700	0.690	0.690	0.432	402,750
2021-11-22	0.695	0.695	0.695	0.695	0.435	48,300

← NewerPage 20 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.