Classic Scenic Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.510	0.510	0.490	0.495	0.495	59,200
2024-11-07	0.495	0.510	0.495	0.500	0.500	4,100
2024-11-06	0.465	0.505	0.465	0.500	0.500	1,824,400
2024-11-05	0.460	0.475	0.460	0.465	0.465	68,100
2024-11-04	0.470	0.480	0.460	0.460	0.460	81,100
2024-11-01	0.475	0.475	0.475	0.475	0.475	9,000
2024-10-30	0.475	0.480	0.465	0.475	0.475	184,000
2024-10-29	0.485	0.490	0.480	0.490	0.490	127,000
2024-10-28	0.485	0.485	0.470	0.485	0.485	79,300
2024-10-25	0.470	0.485	0.470	0.485	0.485	55,400
2024-10-24	0.475	0.480	0.470	0.470	0.470	205,500
2024-10-23	0.470	0.470	0.470	0.470	0.470	235,000
2024-10-22	0.470	0.470	0.465	0.465	0.465	200,000
2024-10-21	0.465	0.470	0.460	0.460	0.460	176,000
2024-10-18	0.465	0.480	0.465	0.470	0.470	211,700
2024-10-17	0.465	0.465	0.465	0.465	0.465	10,000
2024-10-16	0.460	0.470	0.455	0.470	0.470	80,000
2024-10-15	0.470	0.470	0.465	0.465	0.465	81,000
2024-10-14	0.460	0.470	0.455	0.470	0.470	214,700
2024-10-11	0.465	0.470	0.465	0.470	0.470	140,100
2024-10-09	0.475	0.485	0.475	0.485	0.485	47,700
2024-10-08	0.475	0.475	0.475	0.475	0.475	133,500
2024-10-07	0.470	0.480	0.465	0.475	0.475	93,000
2024-10-04	0.465	0.480	0.465	0.480	0.480	226,700
2024-10-03	0.460	0.465	0.460	0.465	0.465	120,000
2024-10-02	0.455	0.460	0.450	0.460	0.460	66,100
2024-10-01	0.460	0.480	0.450	0.465	0.465	194,200
2024-09-30	0.465	0.465	0.455	0.455	0.455	104,700
2024-09-27	0.470	0.480	0.465	0.470	0.470	428,500
2024-09-26	0.465	0.475	0.465	0.465	0.465	177,700
2024-09-25	0.470	0.470	0.465	0.465	0.465	62,700
2024-09-24	0.455	0.490	0.450	0.475	0.475	477,300
2024-09-23	0.455	0.455	0.450	0.455	0.455	414,100
2024-09-20	0.455	0.455	0.455	0.455	0.455	13,100
2024-09-19	0.450	0.460	0.445	0.450	0.450	102,000
2024-09-18	0.455	0.465	0.450	0.460	0.460	170,200
2024-09-17	0.465	0.465	0.445	0.465	0.465	140,000
2024-09-13	0.465	0.495	0.455	0.465	0.465	193,800
2024-09-12	0.460	0.475	0.460	0.475	0.475	33,000
2024-09-11	0.475	0.475	0.465	0.465	0.465	103,900
2024-09-10	0.480	0.485	0.470	0.485	0.485	28,200
2024-09-09	0.475	0.485	0.475	0.485	0.485	81,100
2024-09-06	0.475	0.500	0.475	0.495	0.495	397,200
2024-09-05	0.475	0.475	0.475	0.475	0.475	13,800
2024-09-04	0.475	0.485	0.475	0.475	0.475	45,000
2024-09-03	0.470	0.490	0.465	0.475	0.475	96,400
2024-09-02	0.475	0.475	0.470	0.470	0.470	32,600
2024-08-30	0.475	0.485	0.475	0.475	0.475	118,700
2024-08-29	0.480	0.490	0.475	0.475	0.475	148,400
2024-08-28	0.480	0.485	0.470	0.480	0.480	163,300
2024-08-27	0.480	0.495	0.480	0.485	0.485	133,500
2024-08-26	0.500	0.500	0.475	0.500	0.500	3,193,500
2024-08-23	0.500	0.500	0.450	0.500	0.500	537,900
2024-08-22	0.510	0.510	0.495	0.495	0.495	128,200
2024-08-21	0.500	0.510	0.490	0.510	0.510	1,120,800
2024-08-20	0.505	0.515	0.495	0.500	0.500	813,000
2024-08-19	0.505	0.510	0.500	0.505	0.505	369,500
2024-08-16	0.490	0.525	0.490	0.500	0.500	1,211,800
2024-08-15	0.510	0.520	0.480	0.480	0.480	1,128,500
2024-08-14	0.515	0.515	0.510	0.510	0.510	103,700

← NewerPage 9 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.