Scanwolf Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	0.475	0.485	0.475	0.480	0.480	78,600
2023-03-24	0.485	0.485	0.480	0.480	0.480	55,700
2023-03-23	0.490	0.495	0.485	0.485	0.485	188,700
2023-03-22	0.495	0.495	0.480	0.485	0.485	103,300
2023-03-21	0.475	0.495	0.475	0.495	0.495	84,300
2023-03-20	0.475	0.480	0.475	0.480	0.480	249,100
2023-03-17	0.480	0.490	0.475	0.490	0.490	162,300
2023-03-16	0.480	0.495	0.480	0.485	0.485	295,000
2023-03-15	0.485	0.500	0.480	0.480	0.480	135,200
2023-03-14	0.510	0.510	0.480	0.490	0.490	1,185,700
2023-03-13	0.510	0.515	0.505	0.515	0.515	393,600
2023-03-10	0.520	0.525	0.510	0.510	0.510	450,900
2023-03-09	0.515	0.535	0.515	0.520	0.520	264,300
2023-03-08	0.510	0.520	0.505	0.520	0.520	285,300
2023-03-07	0.510	0.525	0.510	0.510	0.510	635,300
2023-03-06	0.515	0.520	0.505	0.510	0.510	786,000
2023-03-03	0.520	0.530	0.515	0.515	0.515	348,900
2023-03-02	0.525	0.525	0.510	0.520	0.520	498,300
2023-03-01	0.515	0.530	0.515	0.515	0.515	261,400
2023-02-28	0.530	0.530	0.515	0.520	0.520	518,900
2023-02-27	0.525	0.540	0.520	0.530	0.530	802,800
2023-02-24	0.530	0.530	0.515	0.520	0.520	430,000
2023-02-23	0.545	0.545	0.525	0.525	0.525	914,700
2023-02-22	0.535	0.570	0.535	0.540	0.540	5,671,800
2023-02-21	0.545	0.550	0.530	0.535	0.535	759,200
2023-02-20	0.535	0.555	0.525	0.545	0.545	3,686,300
2023-02-17	0.520	0.540	0.515	0.535	0.535	964,700
2023-02-16	0.520	0.525	0.515	0.525	0.525	442,000
2023-02-15	0.535	0.540	0.515	0.520	0.520	887,400
2023-02-14	0.530	0.540	0.505	0.535	0.535	1,298,100
2023-02-13	0.535	0.545	0.515	0.530	0.530	855,300
2023-02-10	0.545	0.545	0.530	0.535	0.535	518,800
2023-02-09	0.565	0.565	0.545	0.545	0.545	728,000
2023-02-08	0.540	0.570	0.535	0.560	0.560	3,007,000
2023-02-07	0.530	0.550	0.530	0.540	0.540	662,000
2023-02-03	0.520	0.530	0.515	0.530	0.530	569,900
2023-02-02	0.515	0.540	0.510	0.520	0.520	806,700
2023-01-31	0.525	0.540	0.515	0.515	0.515	494,100
2023-01-30	0.540	0.555	0.525	0.530	0.530	1,140,500
2023-01-27	0.510	0.565	0.505	0.545	0.545	2,718,500
2023-01-26	0.515	0.530	0.505	0.510	0.510	570,400
2023-01-25	0.545	0.550	0.505	0.515	0.515	677,400
2023-01-20	0.555	0.555	0.520	0.530	0.530	1,765,300
2023-01-19	0.475	0.655	0.475	0.520	0.520	5,297,500
2023-01-18	0.475	0.485	0.475	0.475	0.475	65,400
2023-01-17	0.475	0.490	0.475	0.480	0.480	429,900
2023-01-16	0.475	0.480	0.470	0.475	0.475	151,700
2023-01-13	0.490	0.490	0.475	0.475	0.475	22,900
2023-01-12	0.480	0.480	0.480	0.480	0.480	114,900
2023-01-11	0.480	0.500	0.475	0.500	0.500	249,000
2023-01-10	0.470	0.495	0.465	0.490	0.490	673,000
2023-01-09	0.480	0.490	0.475	0.475	0.475	594,400
2023-01-06	0.490	0.490	0.490	0.490	0.490	22,100
2023-01-05	0.495	0.500	0.495	0.500	0.500	265,900
2023-01-04	0.495	0.500	0.480	0.500	0.500	440,000
2023-01-03	0.500	0.500	0.500	0.500	0.500	33,000
2022-12-30	0.485	0.500	0.480	0.500	0.500	655,800
2022-12-29	0.485	0.505	0.485	0.500	0.500	130,300
2022-12-28	0.495	0.500	0.495	0.495	0.495	62,000
2022-12-27	0.475	0.500	0.475	0.500	0.500	355,700

← NewerPage 15 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.