Scanwolf Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.510	0.525	0.510	0.520	0.520	168,800
2023-12-20	0.520	0.525	0.515	0.515	0.515	40,300
2023-12-19	0.510	0.525	0.510	0.520	0.520	88,800
2023-12-18	0.530	0.530	0.515	0.515	0.515	129,000
2023-12-15	0.525	0.530	0.525	0.530	0.530	111,600
2023-12-14	0.535	0.540	0.520	0.525	0.525	862,400
2023-12-13	0.535	0.535	0.535	0.535	0.535	8,100
2023-12-12	0.530	0.535	0.530	0.535	0.535	87,300
2023-12-11	0.540	0.540	0.535	0.535	0.535	19,300
2023-12-08	0.535	0.540	0.535	0.540	0.540	41,300
2023-12-07	0.535	0.540	0.535	0.535	0.535	42,700
2023-12-06	0.535	0.540	0.535	0.535	0.535	33,500
2023-12-05	0.535	0.535	0.535	0.535	0.535	467,200
2023-12-04	0.540	0.540	0.535	0.540	0.540	85,000
2023-12-01	0.540	0.540	0.535	0.535	0.535	148,200
2023-11-30	0.545	0.545	0.535	0.535	0.535	167,700
2023-11-29	0.550	0.550	0.540	0.545	0.545	233,600
2023-11-28	0.550	0.550	0.545	0.550	0.550	77,800
2023-11-27	0.560	0.560	0.550	0.550	0.550	142,700
2023-11-24	0.550	0.560	0.550	0.550	0.550	259,000
2023-11-23	0.545	0.555	0.545	0.550	0.550	49,200
2023-11-22	0.545	0.550	0.545	0.545	0.545	102,200
2023-11-21	0.550	0.555	0.545	0.545	0.545	82,100
2023-11-20	0.550	0.550	0.540	0.540	0.540	118,000
2023-11-17	0.540	0.550	0.540	0.550	0.550	83,900
2023-11-16	0.560	0.560	0.525	0.540	0.540	1,049,300
2023-11-15	0.540	0.560	0.535	0.550	0.550	2,807,100
2023-11-14	0.535	0.550	0.525	0.535	0.535	1,478,700
2023-11-10	0.535	0.535	0.535	0.535	0.535	263,500
2023-11-09	0.545	0.545	0.535	0.540	0.540	498,100
2023-11-08	0.550	0.550	0.550	0.550	0.550	141,300
2023-11-07	0.550	0.560	0.550	0.550	0.550	508,300
2023-11-06	0.555	0.560	0.545	0.555	0.555	540,900
2023-11-03	0.560	0.560	0.550	0.555	0.555	502,600
2023-11-02	0.555	0.560	0.545	0.550	0.550	513,800
2023-11-01	0.540	0.565	0.535	0.560	0.560	1,692,700
2023-10-31	0.555	0.555	0.535	0.550	0.550	619,000
2023-10-30	0.540	0.565	0.525	0.550	0.550	5,431,300
2023-10-27	0.520	0.540	0.515	0.540	0.540	669,400
2023-10-26	0.515	0.525	0.515	0.520	0.520	143,300
2023-10-25	0.520	0.535	0.515	0.525	0.525	612,500
2023-10-24	0.520	0.525	0.505	0.515	0.515	341,800
2023-10-23	0.500	0.525	0.500	0.525	0.525	439,800
2023-10-20	0.515	0.540	0.510	0.510	0.510	810,600
2023-10-19	0.505	0.525	0.505	0.515	0.515	1,042,500
2023-10-18	0.500	0.505	0.495	0.500	0.500	997,400
2023-10-17	0.495	0.510	0.495	0.500	0.500	451,500
2023-10-16	0.490	0.500	0.490	0.495	0.495	204,600
2023-10-13	0.495	0.505	0.485	0.490	0.490	414,200
2023-10-12	0.515	0.525	0.495	0.495	0.495	1,130,200
2023-10-11	0.510	0.525	0.505	0.520	0.520	481,300
2023-10-10	0.485	0.535	0.485	0.520	0.520	1,716,500
2023-10-09	0.485	0.485	0.475	0.475	0.475	154,100
2023-10-06	0.465	0.465	0.465	0.465	0.465	34,700
2023-10-05	0.460	0.470	0.460	0.470	0.470	90,900
2023-10-04	0.460	0.465	0.460	0.465	0.465	55,500
2023-10-03	0.455	0.460	0.455	0.460	0.460	30,000
2023-10-02	0.460	0.505	0.450	0.460	0.460	1,259,800
2023-09-29	0.455	0.455	0.455	0.455	0.455	113,800
2023-09-27	0.455	0.455	0.455	0.455	0.455	164,100

← NewerPage 12 of 20 · 1,189 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.