Scanwolf Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	0.610	0.620	0.605	0.615	0.615	6,393,800
2021-12-28	0.575	0.605	0.570	0.605	0.605	4,052,400
2021-12-27	0.575	0.585	0.560	0.570	0.570	1,479,000
2021-12-24	0.600	0.600	0.570	0.575	0.575	2,293,900
2021-12-23	0.615	0.625	0.595	0.600	0.600	1,741,600
2021-12-22	0.605	0.625	0.590	0.610	0.610	6,607,500
2021-12-21	0.570	0.610	0.565	0.605	0.605	7,938,800
2021-12-20	0.575	0.580	0.550	0.575	0.575	874,800
2021-12-17	0.540	0.585	0.540	0.575	0.575	3,412,000
2021-12-16	0.535	0.550	0.530	0.540	0.540	950,900
2021-12-15	0.535	0.545	0.525	0.530	0.530	899,700
2021-12-14	0.565	0.565	0.530	0.535	0.535	2,366,700
2021-12-13	0.575	0.575	0.560	0.570	0.570	1,555,500
2021-12-10	0.570	0.570	0.555	0.560	0.560	1,047,300
2021-12-09	0.585	0.610	0.580	0.580	0.580	4,262,900
2021-12-08	0.560	0.595	0.560	0.585	0.585	3,589,600
2021-12-07	0.550	0.575	0.550	0.555	0.555	2,010,600
2021-12-06	0.565	0.575	0.550	0.555	0.555	1,750,800
2021-12-02	0.565	0.580	0.545	0.565	0.565	2,923,900
2021-12-01	0.655	0.660	0.535	0.565	0.565	16,355,900
2021-11-30	0.620	0.685	0.620	0.680	0.680	6,190,800
2021-11-29	0.620	0.645	0.600	0.615	0.615	2,205,600
2021-11-26	0.635	0.645	0.585	0.630	0.630	3,761,900
2021-11-25	0.710	0.720	0.620	0.625	0.625	6,740,900
2021-11-24	0.700	0.715	0.685	0.710	0.710	2,682,200
2021-11-23	0.710	0.715	0.690	0.695	0.695	2,999,300
2021-11-22	0.695	0.740	0.675	0.695	0.695	7,451,800
2021-11-19	0.710	0.710	0.680	0.685	0.685	1,961,500
2021-11-18	0.715	0.715	0.675	0.710	0.710	5,605,800
2021-11-17	0.775	0.780	0.715	0.715	0.715	6,577,800
2021-11-16	0.815	0.835	0.760	0.775	0.775	8,924,300
2021-11-15	0.805	0.855	0.785	0.815	0.815	15,758,500
2021-11-12	0.760	0.810	0.760	0.805	0.805	5,655,600
2021-11-11	0.780	0.835	0.755	0.775	0.775	20,586,801
2021-11-10	0.655	0.850	0.640	0.780	0.780	55,059,398
2021-11-09	0.570	0.685	0.545	0.660	0.660	28,917,100
2021-11-08	0.610	0.620	0.550	0.565	0.565	14,583,200
2021-11-05	0.575	0.615	0.565	0.610	0.610	18,212,100
2021-11-03	0.535	0.575	0.535	0.570	0.570	11,428,200
2021-11-02	0.570	0.575	0.535	0.535	0.535	9,741,100
2021-11-01	0.510	0.560	0.500	0.555	0.555	9,101,800
2021-10-29	0.510	0.515	0.500	0.505	0.505	635,900
2021-10-28	0.515	0.515	0.500	0.510	0.510	840,300
2021-10-27	0.505	0.515	0.505	0.515	0.515	727,000
2021-10-26	0.530	0.535	0.505	0.510	0.510	2,165,200
2021-10-25	0.500	0.530	0.495	0.525	0.525	3,867,700
2021-10-22	0.505	0.510	0.500	0.500	0.500	476,900
2021-10-21	0.505	0.515	0.505	0.510	0.510	733,800

← NewerPage 20 of 20 · 1,188 trading days

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.