Scanwolf Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.580	0.600	0.575	0.595	0.595	3,079,200
2022-03-25	0.590	0.595	0.575	0.580	0.580	3,800,600
2022-03-24	0.600	0.600	0.535	0.575	0.575	11,766,400
2022-03-23	0.560	0.600	0.560	0.600	0.600	5,807,600
2022-03-22	0.550	0.570	0.550	0.560	0.560	430,100
2022-03-21	0.565	0.580	0.550	0.560	0.560	2,411,400
2022-03-18	0.540	0.565	0.540	0.565	0.565	1,800,200
2022-03-17	0.535	0.555	0.530	0.540	0.540	1,419,600
2022-03-16	0.520	0.540	0.520	0.535	0.535	155,600
2022-03-15	0.535	0.540	0.525	0.525	0.525	1,270,500
2022-03-14	0.530	0.550	0.530	0.535	0.535	968,400
2022-03-11	0.530	0.540	0.520	0.535	0.535	1,383,700
2022-03-10	0.510	0.570	0.510	0.535	0.535	5,712,100
2022-03-09	0.480	0.515	0.480	0.500	0.500	1,430,300
2022-03-08	0.490	0.495	0.455	0.480	0.480	2,844,600
2022-03-07	0.510	0.515	0.490	0.495	0.495	1,787,800
2022-03-04	0.515	0.515	0.500	0.500	0.500	1,473,200
2022-03-03	0.500	0.520	0.500	0.515	0.515	759,800
2022-03-02	0.525	0.530	0.510	0.515	0.515	1,553,800
2022-03-01	0.560	0.575	0.515	0.535	0.535	5,224,500
2022-02-28	0.535	0.560	0.535	0.555	0.555	1,236,400
2022-02-25	0.545	0.550	0.535	0.535	0.535	712,500
2022-02-24	0.530	0.585	0.520	0.545	0.545	5,862,300
2022-02-23	0.535	0.560	0.530	0.530	0.530	1,800,900
2022-02-22	0.535	0.545	0.515	0.530	0.530	2,779,400
2022-02-21	0.550	0.560	0.530	0.535	0.535	1,438,700
2022-02-18	0.585	0.585	0.535	0.550	0.550	4,314,100
2022-02-17	0.605	0.625	0.550	0.590	0.590	9,762,000
2022-02-16	0.555	0.605	0.555	0.600	0.600	7,185,500
2022-02-15	0.545	0.560	0.540	0.555	0.555	2,641,400
2022-02-14	0.555	0.560	0.540	0.545	0.545	1,809,400
2022-02-11	0.560	0.580	0.550	0.560	0.560	3,475,100
2022-02-10	0.540	0.560	0.535	0.560	0.560	1,718,100
2022-02-09	0.540	0.555	0.530	0.540	0.540	868,600
2022-02-08	0.545	0.545	0.530	0.535	0.535	538,800
2022-02-07	0.540	0.560	0.540	0.545	0.545	1,622,100
2022-02-04	0.525	0.545	0.525	0.535	0.535	1,548,300
2022-02-03	0.510	0.525	0.505	0.525	0.525	1,336,000
2022-01-31	0.480	0.515	0.480	0.510	0.510	1,486,900
2022-01-28	0.500	0.505	0.485	0.495	0.495	1,214,000
2022-01-27	0.520	0.520	0.490	0.505	0.505	1,652,100
2022-01-26	0.510	0.520	0.505	0.520	0.520	1,210,600
2022-01-25	0.525	0.530	0.500	0.510	0.510	918,900
2022-01-24	0.525	0.530	0.505	0.505	0.505	1,599,800
2022-01-21	0.530	0.540	0.515	0.530	0.530	1,311,500
2022-01-20	0.520	0.530	0.515	0.530	0.530	1,297,000
2022-01-19	0.525	0.540	0.520	0.525	0.525	1,076,300
2022-01-17	0.545	0.550	0.525	0.540	0.540	1,296,100
2022-01-14	0.590	0.590	0.550	0.550	0.550	2,620,200
2022-01-13	0.575	0.590	0.570	0.590	0.590	2,501,900
2022-01-12	0.585	0.595	0.570	0.570	0.570	1,498,100
2022-01-11	0.610	0.610	0.580	0.590	0.590	2,605,500
2022-01-10	0.625	0.630	0.600	0.610	0.610	3,377,800
2022-01-07	0.635	0.660	0.620	0.625	0.625	4,074,000
2022-01-06	0.635	0.645	0.625	0.635	0.635	2,409,000
2022-01-05	0.605	0.645	0.605	0.645	0.645	5,283,800
2022-01-04	0.615	0.615	0.590	0.610	0.610	3,387,400
2022-01-03	0.630	0.650	0.620	0.620	0.620	6,187,300
2021-12-31	0.635	0.635	0.620	0.630	0.630	2,655,800
2021-12-30	0.615	0.640	0.605	0.635	0.635	8,105,500

← NewerPage 19 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.