Scanwolf Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.460	0.460	0.445	0.450	0.450	47,200
2023-09-25	0.450	0.460	0.445	0.460	0.460	337,300
2023-09-22	0.460	0.460	0.445	0.445	0.445	344,900
2023-09-21	0.450	0.465	0.450	0.460	0.460	486,300
2023-09-20	0.460	0.460	0.450	0.450	0.450	320,000
2023-09-19	0.470	0.470	0.460	0.470	0.470	260,700
2023-09-18	0.450	0.470	0.450	0.470	0.470	333,400
2023-09-15	0.450	0.450	0.445	0.450	0.450	99,500
2023-09-14	0.450	0.465	0.440	0.450	0.450	470,100
2023-09-13	0.445	0.445	0.445	0.445	0.445	291,100
2023-09-12	0.445	0.450	0.445	0.450	0.450	80,900
2023-09-11	0.445	0.455	0.440	0.445	0.445	122,600
2023-09-08	0.430	0.445	0.430	0.445	0.445	6,600
2023-09-07	0.435	0.450	0.430	0.450	0.450	28,500
2023-09-06	0.450	0.455	0.440	0.450	0.450	70,800
2023-09-05	0.440	0.455	0.440	0.450	0.450	205,900
2023-09-04	0.430	0.445	0.430	0.445	0.445	94,200
2023-09-01	0.430	0.430	0.430	0.430	0.430	1,000
2023-08-30	0.430	0.435	0.410	0.420	0.420	81,900
2023-08-29	0.450	0.450	0.440	0.450	0.450	134,500
2023-08-28	0.450	0.450	0.450	0.450	0.450	8,200
2023-08-25	0.430	0.455	0.430	0.445	0.445	96,700
2023-08-24	0.410	0.430	0.410	0.430	0.430	94,600
2023-08-23	0.410	0.415	0.410	0.410	0.410	28,600
2023-08-22	0.405	0.415	0.405	0.415	0.415	47,400
2023-08-21	0.410	0.415	0.395	0.400	0.400	263,200
2023-08-18	0.420	0.425	0.410	0.425	0.425	100,200
2023-08-17	0.420	0.430	0.410	0.415	0.415	146,000
2023-08-16	0.420	0.420	0.420	0.420	0.420	75,400
2023-08-15	0.415	0.415	0.415	0.415	0.415	66,800
2023-08-14	0.420	0.420	0.415	0.415	0.415	46,000
2023-08-11	0.415	0.420	0.415	0.420	0.420	114,700
2023-08-10	0.420	0.420	0.415	0.415	0.415	157,500
2023-08-09	0.420	0.420	0.415	0.415	0.415	2,500
2023-08-08	0.415	0.420	0.415	0.415	0.415	236,800
2023-08-07	0.420	0.420	0.420	0.420	0.420	300
2023-08-02	0.420	0.420	0.420	0.420	0.420	50,000
2023-08-01	0.420	0.420	0.415	0.420	0.420	220,200
2023-07-31	0.420	0.430	0.420	0.430	0.430	150,000
2023-07-28	0.425	0.430	0.420	0.430	0.430	24,300
2023-07-27	0.425	0.440	0.425	0.425	0.425	111,200
2023-07-26	0.430	0.430	0.425	0.425	0.425	82,200
2023-07-25	0.430	0.435	0.430	0.430	0.430	197,000
2023-07-24	0.430	0.430	0.430	0.430	0.430	160,600
2023-07-21	0.430	0.430	0.430	0.430	0.430	22,000
2023-07-20	0.425	0.440	0.425	0.430	0.430	1,857,200
2023-07-18	0.440	0.445	0.430	0.435	0.435	879,200
2023-07-17	0.430	0.440	0.420	0.440	0.440	232,800
2023-07-14	0.440	0.440	0.425	0.430	0.430	54,200
2023-07-13	0.440	0.440	0.430	0.430	0.430	97,400
2023-07-12	0.440	0.455	0.435	0.445	0.445	32,200
2023-07-11	0.435	0.435	0.430	0.435	0.435	110,500
2023-07-10	0.430	0.435	0.430	0.435	0.435	103,300
2023-07-07	0.430	0.435	0.430	0.435	0.435	46,500
2023-07-06	0.435	0.435	0.435	0.435	0.435	73,900
2023-07-05	0.435	0.450	0.435	0.435	0.435	31,900
2023-07-04	0.435	0.450	0.435	0.435	0.435	2,800
2023-07-03	0.445	0.445	0.435	0.440	0.440	115,800
2023-06-30	0.440	0.445	0.440	0.440	0.440	141,000
2023-06-28	0.430	0.455	0.420	0.435	0.435	352,600

← NewerPage 13 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.