Scanwolf Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.530	0.530	0.525	0.525	0.525	200,600
2022-09-22	0.530	0.540	0.525	0.525	0.525	347,200
2022-09-21	0.530	0.540	0.530	0.535	0.535	188,400
2022-09-20	0.530	0.540	0.530	0.530	0.530	262,700
2022-09-19	0.555	0.560	0.530	0.535	0.535	464,000
2022-09-15	0.540	0.560	0.540	0.555	0.555	205,900
2022-09-14	0.555	0.555	0.545	0.545	0.545	445,200
2022-09-13	0.570	0.570	0.555	0.560	0.560	363,800
2022-09-12	0.570	0.585	0.560	0.570	0.570	394,600
2022-09-09	0.565	0.570	0.555	0.565	0.565	528,600
2022-09-08	0.575	0.575	0.550	0.570	0.570	779,000
2022-09-07	0.600	0.600	0.570	0.575	0.575	1,016,300
2022-09-06	0.600	0.610	0.600	0.600	0.600	338,600
2022-09-05	0.605	0.610	0.595	0.600	0.600	695,800
2022-09-02	0.615	0.615	0.605	0.615	0.615	465,000
2022-09-01	0.630	0.630	0.610	0.610	0.610	2,345,500
2022-08-30	0.630	0.630	0.615	0.615	0.615	167,500
2022-08-29	0.625	0.630	0.615	0.615	0.615	476,200
2022-08-26	0.630	0.635	0.625	0.630	0.630	104,500
2022-08-25	0.615	0.640	0.615	0.635	0.635	337,400
2022-08-24	0.630	0.630	0.615	0.615	0.615	981,500
2022-08-23	0.630	0.635	0.625	0.635	0.635	303,800
2022-08-22	0.635	0.640	0.630	0.630	0.630	388,800
2022-08-19	0.630	0.655	0.625	0.635	0.635	531,900
2022-08-18	0.645	0.645	0.630	0.630	0.630	393,200
2022-08-17	0.665	0.675	0.640	0.645	0.645	1,247,100
2022-08-16	0.630	0.665	0.625	0.665	0.665	2,172,000
2022-08-15	0.635	0.635	0.625	0.630	0.630	631,700
2022-08-12	0.645	0.650	0.635	0.640	0.640	1,197,000
2022-08-11	0.655	0.680	0.655	0.665	0.665	714,500
2022-08-10	0.680	0.680	0.645	0.655	0.655	840,700
2022-08-09	0.665	0.705	0.665	0.680	0.680	4,837,100
2022-08-08	0.630	0.660	0.625	0.655	0.655	1,248,300
2022-08-05	0.625	0.640	0.615	0.635	0.635	867,500
2022-08-04	0.615	0.625	0.615	0.625	0.625	365,200
2022-08-03	0.620	0.620	0.615	0.615	0.615	207,000
2022-08-02	0.625	0.625	0.605	0.615	0.615	787,700
2022-08-01	0.640	0.650	0.620	0.625	0.625	1,127,200
2022-07-29	0.665	0.670	0.635	0.635	0.635	954,100
2022-07-28	0.660	0.670	0.655	0.660	0.660	1,053,200
2022-07-27	0.665	0.680	0.645	0.660	0.660	1,077,700
2022-07-26	0.635	0.660	0.630	0.660	0.660	765,700
2022-07-25	0.645	0.645	0.640	0.640	0.640	272,200
2022-07-22	0.660	0.670	0.650	0.650	0.650	336,500
2022-07-21	0.645	0.665	0.640	0.660	0.660	1,302,600
2022-07-20	0.610	0.640	0.610	0.640	0.640	617,100
2022-07-19	0.605	0.625	0.605	0.610	0.610	516,400
2022-07-18	0.615	0.615	0.600	0.610	0.610	235,400
2022-07-15	0.600	0.615	0.600	0.615	0.615	295,300
2022-07-14	0.600	0.615	0.600	0.615	0.615	252,900
2022-07-13	0.610	0.610	0.605	0.605	0.605	374,700
2022-07-12	0.645	0.645	0.615	0.620	0.620	421,500
2022-07-08	0.635	0.655	0.630	0.645	0.645	1,268,700
2022-07-07	0.625	0.645	0.625	0.635	0.635	881,800
2022-07-06	0.655	0.655	0.605	0.625	0.625	2,045,000
2022-07-05	0.655	0.695	0.655	0.660	0.660	1,541,300
2022-07-04	0.675	0.675	0.645	0.660	0.660	1,708,600
2022-07-01	0.690	0.730	0.680	0.680	0.680	2,766,500
2022-06-30	0.675	0.700	0.650	0.690	0.690	1,957,000
2022-06-29	0.680	0.690	0.665	0.675	0.675	2,343,400

← NewerPage 17 of 20 · 1,192 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.