Scanwolf Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.645	0.690	0.645	0.690	0.690	5,378,100
2022-06-27	0.650	0.680	0.620	0.645	0.645	4,314,400
2022-06-24	0.580	0.655	0.575	0.645	0.645	11,446,100
2022-06-23	0.550	0.585	0.550	0.580	0.580	5,479,500
2022-06-22	0.585	0.585	0.550	0.550	0.550	2,978,700
2022-06-21	0.550	0.590	0.530	0.585	0.585	6,986,300
2022-06-20	0.565	0.575	0.540	0.545	0.545	2,887,800
2022-06-17	0.580	0.585	0.555	0.570	0.570	3,502,800
2022-06-16	0.680	0.705	0.575	0.585	0.585	9,922,600
2022-06-15	0.710	0.715	0.680	0.680	0.680	4,765,700
2022-06-14	0.705	0.735	0.700	0.705	0.705	2,558,800
2022-06-13	0.710	0.725	0.695	0.705	0.705	2,339,700
2022-06-10	0.705	0.720	0.700	0.715	0.715	1,156,800
2022-06-09	0.715	0.725	0.700	0.710	0.710	1,878,200
2022-06-08	0.710	0.725	0.700	0.715	0.715	2,427,300
2022-06-07	0.725	0.730	0.705	0.710	0.710	956,500
2022-06-03	0.730	0.755	0.715	0.720	0.720	2,966,400
2022-06-02	0.755	0.760	0.705	0.730	0.730	4,291,600
2022-06-01	0.760	0.775	0.755	0.755	0.755	2,219,200
2022-05-31	0.740	0.765	0.740	0.760	0.760	1,328,600
2022-05-30	0.780	0.790	0.740	0.740	0.740	3,100,200
2022-05-27	0.790	0.795	0.765	0.780	0.780	2,438,000
2022-05-26	0.785	0.790	0.775	0.785	0.785	1,732,200
2022-05-25	0.810	0.820	0.790	0.790	0.790	1,571,500
2022-05-24	0.825	0.830	0.780	0.810	0.810	6,904,400
2022-05-23	0.790	0.830	0.780	0.830	0.830	10,539,900
2022-05-20	0.790	0.800	0.780	0.790	0.790	3,257,900
2022-05-19	0.775	0.790	0.775	0.785	0.785	1,275,900
2022-05-18	0.790	0.800	0.770	0.790	0.790	2,395,400
2022-05-17	0.790	0.810	0.765	0.785	0.785	5,997,300
2022-05-13	0.800	0.810	0.780	0.800	0.800	4,377,500
2022-05-12	0.815	0.820	0.790	0.800	0.800	3,276,000
2022-05-11	0.840	0.865	0.805	0.810	0.810	13,750,100
2022-05-10	0.800	0.840	0.780	0.835	0.835	5,904,600
2022-05-09	0.820	0.830	0.780	0.790	0.790	4,381,000
2022-05-06	0.820	0.840	0.815	0.820	0.820	2,164,100
2022-05-05	0.850	0.865	0.820	0.835	0.835	4,605,700
2022-04-29	0.860	0.875	0.835	0.850	0.850	6,551,500
2022-04-28	0.880	0.895	0.855	0.860	0.860	3,574,900
2022-04-27	0.895	0.895	0.860	0.875	0.875	7,737,300
2022-04-26	0.965	0.980	0.885	0.900	0.900	22,768,801
2022-04-25	0.935	0.980	0.920	0.960	0.960	12,128,000
2022-04-22	0.920	0.950	0.900	0.945	0.945	15,775,900
2022-04-21	0.935	0.950	0.905	0.925	0.925	8,205,500
2022-04-20	0.930	0.940	0.905	0.935	0.935	8,368,000
2022-04-18	0.985	0.985	0.895	0.925	0.925	23,312,900
2022-04-15	0.945	0.985	0.915	0.985	0.985	18,039,400
2022-04-14	0.965	0.980	0.935	0.950	0.950	5,494,300
2022-04-13	0.990	1.010	0.940	0.960	0.960	27,260,801
2022-04-12	0.850	0.980	0.840	0.975	0.975	28,507,600
2022-04-11	0.900	0.910	0.845	0.850	0.850	6,814,700
2022-04-08	0.870	0.910	0.860	0.895	0.895	6,564,400
2022-04-07	0.885	0.910	0.855	0.870	0.870	5,988,600
2022-04-06	0.805	0.895	0.805	0.885	0.885	11,222,800
2022-04-05	0.845	0.870	0.815	0.820	0.820	12,720,900
2022-04-04	0.685	0.830	0.685	0.830	0.830	32,360,699
2022-04-01	0.665	0.710	0.655	0.680	0.680	12,887,900
2022-03-31	0.630	0.665	0.630	0.655	0.655	5,632,800
2022-03-30	0.630	0.650	0.630	0.635	0.635	5,080,600
2022-03-29	0.605	0.650	0.605	0.625	0.625	16,967,699

← NewerPage 18 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.