Scanwolf Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-01	0.450	0.450	0.450	0.450	0.450	49,000
2024-03-29	0.450	0.450	0.450	0.450	0.450	120,000
2024-03-27	0.455	0.455	0.455	0.455	0.455	2,000
2024-03-26	0.455	0.455	0.455	0.455	0.455	30,000
2024-03-25	0.450	0.455	0.450	0.455	0.455	80,000
2024-03-22	0.460	0.460	0.450	0.450	0.450	32,000
2024-03-21	0.455	0.455	0.450	0.450	0.450	12,000
2024-03-20	0.455	0.455	0.455	0.455	0.455	1,000
2024-03-15	0.460	0.470	0.445	0.470	0.470	29,300
2024-03-14	0.445	0.470	0.445	0.465	0.465	31,300
2024-03-13	0.455	0.455	0.455	0.455	0.455	68,200
2024-03-12	0.465	0.465	0.455	0.455	0.455	20,400
2024-03-11	0.465	0.465	0.465	0.465	0.465	5,800
2024-03-08	0.465	0.465	0.465	0.465	0.465	3,200
2024-03-07	0.465	0.470	0.465	0.470	0.470	20,700
2024-03-04	0.465	0.465	0.465	0.465	0.465	21,000
2024-03-01	0.435	0.465	0.435	0.465	0.465	55,900
2024-02-29	0.430	0.430	0.430	0.430	0.430	54,000
2024-02-28	0.435	0.435	0.435	0.435	0.435	10,000
2024-02-27	0.430	0.440	0.430	0.440	0.440	19,700
2024-02-26	0.440	0.440	0.440	0.440	0.440	30,000
2024-02-22	0.450	0.450	0.450	0.450	0.450	95,000
2024-02-21	0.455	0.455	0.450	0.450	0.450	30,000
2024-02-20	0.460	0.460	0.455	0.455	0.455	41,900
2024-02-19	0.460	0.460	0.460	0.460	0.460	54,200
2024-02-16	0.455	0.460	0.455	0.460	0.460	30,600
2024-02-15	0.460	0.460	0.460	0.460	0.460	14,400
2024-02-14	0.460	0.460	0.460	0.460	0.460	62,100
2024-02-13	0.465	0.470	0.450	0.460	0.460	34,300
2024-02-09	0.465	0.465	0.465	0.465	0.465	3,200
2024-02-08	0.450	0.450	0.405	0.445	0.445	508,100
2024-02-07	0.450	0.450	0.450	0.450	0.450	45,000
2024-02-06	0.455	0.455	0.455	0.455	0.455	47,000
2024-02-05	0.465	0.465	0.450	0.460	0.460	79,000
2024-02-02	0.470	0.475	0.470	0.470	0.470	155,900
2024-01-31	0.465	0.470	0.465	0.470	0.470	29,200
2024-01-30	0.465	0.465	0.460	0.460	0.460	116,200
2024-01-29	0.465	0.470	0.465	0.470	0.470	44,400
2024-01-24	0.460	0.475	0.460	0.470	0.470	268,400
2024-01-23	0.485	0.485	0.465	0.465	0.465	66,500
2024-01-22	0.480	0.480	0.465	0.465	0.465	54,000
2024-01-19	0.480	0.480	0.460	0.480	0.480	45,800
2024-01-18	0.480	0.480	0.470	0.480	0.480	77,400
2024-01-17	0.490	0.490	0.480	0.480	0.480	350,500
2024-01-16	0.505	0.505	0.490	0.490	0.490	124,100
2024-01-15	0.500	0.505	0.500	0.505	0.505	27,200
2024-01-12	0.500	0.500	0.495	0.500	0.500	40,400
2024-01-11	0.495	0.495	0.495	0.495	0.495	10,000
2024-01-10	0.500	0.500	0.495	0.495	0.495	29,000
2024-01-09	0.500	0.500	0.495	0.495	0.495	44,800
2024-01-08	0.500	0.515	0.490	0.495	0.495	324,500
2024-01-05	0.505	0.505	0.505	0.505	0.505	30,000
2024-01-04	0.515	0.515	0.500	0.505	0.505	72,000
2024-01-03	0.500	0.510	0.500	0.500	0.500	89,600
2024-01-02	0.505	0.505	0.500	0.500	0.500	11,000
2023-12-29	0.500	0.505	0.500	0.500	0.500	56,000
2023-12-28	0.510	0.510	0.490	0.500	0.500	245,100
2023-12-27	0.500	0.505	0.500	0.500	0.500	209,500
2023-12-26	0.510	0.510	0.505	0.505	0.505	57,300
2023-12-22	0.515	0.515	0.510	0.510	0.510	162,100

← NewerPage 11 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.