Scanwolf Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-05	0.530	0.530	0.525	0.525	0.525	170,000
2024-07-04	0.525	0.525	0.515	0.520	0.520	734,200
2024-07-03	0.540	0.540	0.525	0.525	0.525	312,000
2024-07-02	0.540	0.545	0.535	0.545	0.545	170,400
2024-07-01	0.515	0.555	0.515	0.545	0.545	1,078,800
2024-06-28	0.520	0.520	0.515	0.520	0.520	125,400
2024-06-27	0.510	0.510	0.505	0.510	0.510	205,600
2024-06-26	0.510	0.510	0.510	0.510	0.510	70,000
2024-06-25	0.510	0.515	0.500	0.515	0.515	693,400
2024-06-24	0.500	0.520	0.500	0.515	0.515	531,200
2024-06-21	0.510	0.510	0.500	0.500	0.500	533,000
2024-06-20	0.505	0.510	0.500	0.510	0.510	245,000
2024-06-19	0.500	0.505	0.495	0.505	0.505	181,100
2024-06-18	0.490	0.495	0.485	0.495	0.495	170,000
2024-06-14	0.510	0.510	0.500	0.500	0.500	28,000
2024-06-13	0.485	0.515	0.485	0.515	0.515	155,000
2024-06-12	0.495	0.500	0.495	0.500	0.500	60,000
2024-06-11	0.485	0.520	0.485	0.520	0.520	131,800
2024-06-10	0.475	0.490	0.475	0.490	0.490	45,000
2024-06-07	0.475	0.480	0.475	0.480	0.480	169,100
2024-06-06	0.475	0.480	0.465	0.480	0.480	223,000
2024-06-05	0.475	0.480	0.470	0.475	0.475	309,000
2024-06-04	0.490	0.490	0.480	0.480	0.480	78,900
2024-05-31	0.475	0.480	0.475	0.480	0.480	169,800
2024-05-30	0.460	0.470	0.460	0.470	0.470	87,000
2024-05-29	0.460	0.460	0.460	0.460	0.460	71,500
2024-05-28	0.455	0.460	0.455	0.460	0.460	37,300
2024-05-27	0.450	0.450	0.450	0.450	0.450	92,000
2024-05-24	0.450	0.450	0.445	0.450	0.450	244,400
2024-05-23	0.460	0.465	0.450	0.450	0.450	166,300
2024-05-21	0.450	0.450	0.450	0.450	0.450	215,000
2024-05-20	0.440	0.460	0.440	0.460	0.460	135,000
2024-05-17	0.460	0.460	0.460	0.460	0.460	10,000
2024-05-16	0.445	0.460	0.430	0.460	0.460	40,100
2024-05-15	0.440	0.440	0.440	0.440	0.440	25,000
2024-05-14	0.470	0.470	0.440	0.440	0.440	15,000
2024-05-13	0.435	0.435	0.430	0.435	0.435	25,000
2024-05-10	0.460	0.460	0.460	0.460	0.460	10,000
2024-05-09	0.460	0.460	0.420	0.420	0.420	4,000
2024-05-08	0.425	0.430	0.420	0.430	0.430	772,100
2024-05-07	0.425	0.425	0.425	0.425	0.425	1,000
2024-05-06	0.430	0.430	0.425	0.425	0.425	520,500
2024-05-03	0.430	0.430	0.430	0.430	0.430	14,700
2024-05-02	0.425	0.425	0.420	0.425	0.425	73,000
2024-04-30	0.420	0.425	0.420	0.425	0.425	30,600
2024-04-29	0.425	0.440	0.425	0.440	0.440	31,000
2024-04-26	0.430	0.430	0.425	0.425	0.425	116,800
2024-04-24	0.435	0.435	0.435	0.435	0.435	43,700
2024-04-23	0.440	0.440	0.435	0.435	0.435	56,200
2024-04-22	0.445	0.445	0.445	0.445	0.445	35,800
2024-04-19	0.430	0.440	0.430	0.440	0.440	60,000
2024-04-17	0.435	0.435	0.435	0.435	0.435	100,000
2024-04-16	0.435	0.435	0.435	0.435	0.435	20,100
2024-04-15	0.435	0.435	0.435	0.435	0.435	25,000
2024-04-12	0.435	0.435	0.435	0.435	0.435	17,000
2024-04-09	0.435	0.435	0.435	0.435	0.435	150,000
2024-04-08	0.440	0.440	0.435	0.435	0.435	125,000
2024-04-04	0.440	0.440	0.440	0.440	0.440	20,300
2024-04-03	0.440	0.440	0.430	0.430	0.430	172,000
2024-04-02	0.425	0.440	0.425	0.440	0.440	4,400

← NewerPage 10 of 20 · 1,192 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.