Classic Scenic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.470	0.480	0.465	0.465	0.465	365,700
2025-02-07	0.465	0.465	0.465	0.465	0.465	15,000
2025-02-06	0.480	0.480	0.480	0.480	0.480	100
2025-02-05	0.460	0.480	0.460	0.480	0.480	84,600
2025-02-04	0.470	0.480	0.470	0.470	0.470	2,027,000
2025-02-03	0.475	0.480	0.475	0.480	0.480	383,300
2025-01-28	0.475	0.475	0.475	0.475	0.475	400
2025-01-27	0.475	0.500	0.470	0.475	0.475	2,958,800
2025-01-24	0.465	0.465	0.465	0.465	0.465	100,000
2025-01-22	0.465	0.475	0.465	0.465	0.465	157,100
2025-01-21	0.455	0.480	0.455	0.455	0.455	165,500
2025-01-20	0.450	0.470	0.450	0.460	0.460	897,600
2025-01-17	0.445	0.450	0.440	0.450	0.450	216,300
2025-01-16	0.425	0.450	0.425	0.445	0.445	482,000
2025-01-15	0.435	0.440	0.430	0.435	0.435	83,000
2025-01-14	0.445	0.445	0.420	0.435	0.435	105,400
2025-01-13	0.440	0.455	0.435	0.445	0.445	600,200
2025-01-10	0.445	0.455	0.440	0.440	0.440	60,700
2025-01-09	0.450	0.460	0.445	0.455	0.455	151,100
2025-01-08	0.455	0.455	0.450	0.450	0.450	237,000
2025-01-07	0.450	0.465	0.445	0.465	0.465	455,000
2025-01-06	0.455	0.460	0.450	0.450	0.450	387,500
2025-01-03	0.460	0.460	0.455	0.455	0.455	82,500
2025-01-02	0.460	0.465	0.460	0.465	0.465	224,300
2024-12-31	0.455	0.465	0.455	0.465	0.465	596,100
2024-12-30	0.455	0.465	0.455	0.460	0.460	550,600
2024-12-27	0.460	0.465	0.460	0.465	0.465	432,000
2024-12-26	0.465	0.465	0.465	0.465	0.465	164,200
2024-12-24	0.460	0.460	0.460	0.460	0.460	223,000
2024-12-23	0.455	0.465	0.455	0.455	0.455	766,000
2024-12-20	0.455	0.465	0.455	0.465	0.465	38,000
2024-12-19	0.455	0.470	0.455	0.465	0.465	1,509,700
2024-12-18	0.455	0.455	0.455	0.455	0.455	44,700
2024-12-17	0.455	0.470	0.455	0.465	0.465	363,400
2024-12-16	0.460	0.465	0.455	0.465	0.465	161,100
2024-12-13	0.460	0.470	0.455	0.470	0.470	211,700
2024-12-12	0.465	0.475	0.460	0.470	0.470	4,176,200
2024-12-11	0.475	0.480	0.460	0.475	0.475	2,816,500
2024-12-10	0.470	0.470	0.470	0.470	0.470	920,000
2024-12-09	0.465	0.470	0.465	0.470	0.470	139,600
2024-12-06	0.455	0.470	0.455	0.470	0.470	252,000
2024-12-05	0.455	0.475	0.455	0.470	0.470	1,637,200
2024-12-04	0.460	0.475	0.455	0.470	0.470	602,900
2024-12-03	0.460	0.470	0.450	0.470	0.470	292,100
2024-12-02	0.460	0.470	0.440	0.470	0.470	253,400
2024-11-29	0.495	0.510	0.450	0.455	0.455	3,313,500
2024-11-28	0.490	0.505	0.475	0.480	0.480	753,300
2024-11-27	0.485	0.505	0.480	0.480	0.480	145,000
2024-11-26	0.490	0.505	0.480	0.490	0.490	308,900
2024-11-25	0.510	0.515	0.485	0.485	0.485	494,800
2024-11-22	0.470	0.510	0.470	0.475	0.475	24,300
2024-11-21	0.480	0.480	0.475	0.475	0.475	22,300
2024-11-20	0.500	0.500	0.495	0.495	0.495	60,000
2024-11-19	0.495	0.500	0.495	0.500	0.500	164,200
2024-11-18	0.495	0.495	0.480	0.495	0.495	55,300
2024-11-15	0.465	0.495	0.455	0.475	0.475	391,100
2024-11-14	0.475	0.510	0.465	0.470	0.470	120,400
2024-11-13	0.510	0.510	0.475	0.475	0.475	31,500
2024-11-12	0.495	0.495	0.495	0.495	0.495	35,000
2024-11-11	0.495	0.510	0.495	0.495	0.495	95,500

← NewerPage 8 of 21 · 1,224 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.