Scanwolf Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	0.495	0.495	0.485	0.485	0.485	25,000
2022-12-22	0.490	0.490	0.480	0.480	0.480	106,700
2022-12-21	0.490	0.505	0.490	0.490	0.490	313,900
2022-12-20	0.495	0.495	0.490	0.490	0.490	17,000
2022-12-19	0.485	0.495	0.475	0.495	0.495	521,200
2022-12-16	0.485	0.495	0.485	0.495	0.495	34,500
2022-12-15	0.490	0.495	0.485	0.485	0.485	242,600
2022-12-14	0.495	0.495	0.485	0.490	0.490	162,000
2022-12-13	0.490	0.505	0.485	0.495	0.495	151,300
2022-12-12	0.500	0.500	0.495	0.495	0.495	96,800
2022-12-09	0.500	0.500	0.495	0.500	0.500	767,200
2022-12-08	0.500	0.520	0.495	0.500	0.500	417,100
2022-12-07	0.485	0.520	0.485	0.520	0.520	364,200
2022-12-06	0.495	0.500	0.490	0.490	0.490	185,000
2022-12-05	0.500	0.500	0.490	0.500	0.500	253,300
2022-12-02	0.500	0.500	0.500	0.500	0.500	36,600
2022-12-01	0.500	0.500	0.500	0.500	0.500	131,000
2022-11-30	0.500	0.510	0.495	0.500	0.500	834,900
2022-11-29	0.500	0.520	0.460	0.520	0.520	677,100
2022-11-25	0.505	0.505	0.505	0.505	0.505	70,900
2022-11-24	0.505	0.515	0.505	0.510	0.510	220,800
2022-11-23	0.500	0.520	0.500	0.520	0.520	128,100
2022-11-22	0.505	0.520	0.500	0.520	0.520	25,000
2022-11-21	0.520	0.520	0.500	0.505	0.505	88,400
2022-11-16	0.525	0.525	0.500	0.525	0.525	265,500
2022-11-15	0.505	0.530	0.495	0.525	0.525	259,500
2022-11-14	0.495	0.500	0.495	0.500	0.500	41,100
2022-11-11	0.505	0.515	0.500	0.515	0.515	151,600
2022-11-10	0.530	0.530	0.500	0.500	0.500	87,100
2022-11-09	0.510	0.535	0.510	0.510	0.510	42,900
2022-11-08	0.505	0.515	0.505	0.515	0.515	34,800
2022-11-07	0.505	0.520	0.505	0.515	0.515	100,000
2022-11-04	0.495	0.500	0.490	0.500	0.500	122,100
2022-11-03	0.515	0.515	0.505	0.510	0.510	112,600
2022-11-02	0.505	0.515	0.500	0.515	0.515	225,500
2022-11-01	0.505	0.515	0.490	0.515	0.515	312,000
2022-10-31	0.510	0.510	0.505	0.505	0.505	49,000
2022-10-28	0.520	0.530	0.515	0.515	0.515	325,800
2022-10-27	0.505	0.530	0.505	0.530	0.530	393,100
2022-10-26	0.505	0.515	0.500	0.510	0.510	461,700
2022-10-25	0.510	0.510	0.500	0.505	0.505	99,000
2022-10-21	0.510	0.525	0.505	0.505	0.505	64,800
2022-10-20	0.510	0.525	0.505	0.520	0.520	3,331,200
2022-10-19	0.515	0.515	0.505	0.515	0.515	286,400
2022-10-18	0.515	0.520	0.510	0.515	0.515	333,200
2022-10-17	0.515	0.525	0.510	0.525	0.525	159,800
2022-10-14	0.545	0.565	0.515	0.515	0.515	845,100
2022-10-13	0.510	0.545	0.510	0.540	0.540	436,600
2022-10-12	0.515	0.520	0.515	0.515	0.515	155,100
2022-10-11	0.515	0.520	0.515	0.515	0.515	78,100
2022-10-07	0.520	0.530	0.515	0.530	0.530	48,000
2022-10-06	0.520	0.535	0.515	0.535	0.535	326,300
2022-10-05	0.520	0.530	0.510	0.530	0.530	378,800
2022-10-04	0.520	0.545	0.510	0.520	0.520	151,800
2022-10-03	0.530	0.535	0.520	0.525	0.525	946,600
2022-09-30	0.525	0.530	0.520	0.525	0.525	135,300
2022-09-29	0.530	0.545	0.525	0.535	0.535	189,700
2022-09-28	0.555	0.555	0.535	0.535	0.535	201,600
2022-09-27	0.530	0.565	0.520	0.555	0.555	816,500
2022-09-26	0.520	0.540	0.515	0.525	0.525	639,700

← NewerPage 16 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.