Scanwolf Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	0.435	0.435	0.425	0.430	0.430	44,300
2023-06-26	0.445	0.445	0.435	0.435	0.435	34,000
2023-06-23	0.445	0.445	0.435	0.445	0.445	47,700
2023-06-22	0.440	0.440	0.440	0.440	0.440	57,700
2023-06-21	0.450	0.450	0.440	0.450	0.450	101,100
2023-06-20	0.455	0.455	0.450	0.450	0.450	35,800
2023-06-19	0.450	0.450	0.445	0.450	0.450	15,600
2023-06-16	0.460	0.465	0.455	0.455	0.455	71,800
2023-06-15	0.450	0.455	0.450	0.450	0.450	53,900
2023-06-14	0.460	0.460	0.450	0.460	0.460	30,600
2023-06-13	0.450	0.460	0.450	0.460	0.460	220,400
2023-06-12	0.445	0.450	0.435	0.450	0.450	207,800
2023-06-09	0.445	0.450	0.445	0.450	0.450	62,100
2023-06-08	0.460	0.460	0.450	0.450	0.450	67,500
2023-06-07	0.455	0.470	0.455	0.460	0.460	269,200
2023-06-06	0.445	0.450	0.445	0.450	0.450	70,800
2023-06-02	0.445	0.445	0.435	0.440	0.440	85,900
2023-06-01	0.455	0.455	0.440	0.440	0.440	146,200
2023-05-31	0.440	0.460	0.435	0.460	0.460	54,400
2023-05-30	0.450	0.450	0.425	0.440	0.440	89,500
2023-05-29	0.455	0.455	0.455	0.455	0.455	3,600
2023-05-26	0.440	0.460	0.440	0.460	0.460	64,800
2023-05-25	0.460	0.460	0.445	0.445	0.445	102,600
2023-05-24	0.440	0.465	0.440	0.440	0.440	383,900
2023-05-23	0.470	0.470	0.445	0.445	0.445	459,900
2023-05-22	0.445	0.470	0.440	0.470	0.470	28,300
2023-05-19	0.465	0.465	0.445	0.445	0.445	157,400
2023-05-18	0.455	0.480	0.450	0.475	0.475	881,300
2023-05-17	0.435	0.445	0.430	0.445	0.445	556,200
2023-05-16	0.420	0.435	0.405	0.435	0.435	227,800
2023-05-15	0.440	0.440	0.420	0.420	0.420	133,300
2023-05-12	0.445	0.455	0.440	0.440	0.440	75,800
2023-05-11	0.455	0.460	0.450	0.460	0.460	82,200
2023-05-10	0.460	0.460	0.455	0.455	0.455	157,800
2023-05-09	0.460	0.460	0.460	0.460	0.460	5,000
2023-05-08	0.455	0.465	0.455	0.465	0.465	77,200
2023-05-05	0.455	0.470	0.455	0.470	0.470	124,100
2023-05-03	0.465	0.470	0.465	0.470	0.470	44,500
2023-05-02	0.460	0.470	0.460	0.470	0.470	56,200
2023-04-28	0.450	0.475	0.450	0.460	0.460	271,300
2023-04-27	0.455	0.455	0.450	0.450	0.450	110,200
2023-04-26	0.470	0.475	0.455	0.455	0.455	313,000
2023-04-25	0.460	0.470	0.450	0.470	0.470	323,500
2023-04-20	0.470	0.470	0.455	0.460	0.460	70,000
2023-04-19	0.470	0.475	0.460	0.470	0.470	84,900
2023-04-18	0.475	0.475	0.460	0.470	0.470	59,900
2023-04-14	0.465	0.480	0.465	0.480	0.480	11,500
2023-04-13	0.455	0.480	0.455	0.480	0.480	401,100
2023-04-12	0.470	0.470	0.465	0.465	0.465	264,700
2023-04-11	0.460	0.470	0.460	0.470	0.470	363,300
2023-04-10	0.475	0.475	0.455	0.460	0.460	389,700
2023-04-07	0.475	0.475	0.465	0.475	0.475	536,600
2023-04-06	0.465	0.470	0.465	0.470	0.470	25,300
2023-04-05	0.480	0.480	0.470	0.475	0.475	15,200
2023-04-04	0.470	0.480	0.465	0.480	0.480	364,200
2023-04-03	0.470	0.470	0.465	0.470	0.470	77,800
2023-03-31	0.465	0.470	0.465	0.470	0.470	22,300
2023-03-30	0.465	0.475	0.465	0.470	0.470	267,500
2023-03-29	0.485	0.485	0.465	0.465	0.465	99,700
2023-03-28	0.480	0.480	0.470	0.470	0.470	117,700

← NewerPage 14 of 20 · 1,188 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.