Scanwolf Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.515	0.515	0.515	0.515	0.515	211,000
2025-05-21	0.530	0.530	0.530	0.530	0.530	0
2025-05-20	0.530	0.530	0.530	0.530	0.530	0
2025-05-19	0.515	0.530	0.515	0.530	0.530	78,900
2025-05-16	0.515	0.515	0.515	0.515	0.515	44,900
2025-05-15	0.515	0.515	0.515	0.515	0.515	10,000
2025-05-14	0.540	0.540	0.540	0.540	0.540	200,000
2025-05-13	0.510	0.510	0.510	0.510	0.510	4,000
2025-05-09	0.515	0.530	0.510	0.510	0.510	107,300
2025-05-08	0.515	0.515	0.515	0.515	0.515	5,000
2025-05-07	0.510	0.510	0.510	0.510	0.510	26,000
2025-05-06	0.530	0.530	0.530	0.530	0.530	0
2025-05-05	0.510	0.535	0.510	0.530	0.530	36,100
2025-05-02	0.510	0.510	0.510	0.510	0.510	0
2025-04-30	0.520	0.520	0.490	0.510	0.510	127,000
2025-04-29	0.520	0.520	0.520	0.520	0.520	0
2025-04-28	0.520	0.520	0.520	0.520	0.520	119,000
2025-04-25	0.500	0.520	0.500	0.520	0.520	2,200
2025-04-22	0.505	0.510	0.500	0.500	0.500	180,000
2025-04-18	0.500	0.505	0.500	0.505	0.505	59,900
2025-04-17	0.495	0.500	0.495	0.500	0.500	100,200
2025-04-15	0.470	0.495	0.470	0.495	0.495	37,100
2025-04-10	0.495	0.495	0.470	0.495	0.495	2,100
2025-04-09	0.475	0.500	0.465	0.465	0.465	91,000
2025-04-07	0.485	0.485	0.475	0.475	0.475	71,000
2025-04-03	0.480	0.525	0.480	0.525	0.525	124,200
2025-04-02	0.485	0.485	0.480	0.480	0.480	22,000
2025-03-28	0.520	0.520	0.500	0.515	0.515	245,100
2025-03-27	0.520	0.520	0.520	0.520	0.520	1,900
2025-03-25	0.520	0.525	0.520	0.525	0.525	10,900
2025-03-24	0.540	0.540	0.540	0.540	0.540	140,700
2025-03-21	0.545	0.545	0.540	0.545	0.545	155,800
2025-03-20	0.550	0.550	0.545	0.545	0.545	56,100
2025-03-19	0.545	0.550	0.545	0.550	0.550	18,000
2025-03-17	0.545	0.550	0.545	0.550	0.550	161,800
2025-03-14	0.545	0.555	0.540	0.540	0.540	117,400
2025-03-13	0.540	0.545	0.540	0.545	0.545	125,300
2025-03-12	0.540	0.545	0.540	0.540	0.540	2,441,700
2025-03-11	0.540	0.540	0.540	0.540	0.540	2,697,400
2025-03-10	0.540	0.540	0.540	0.540	0.540	272,000
2025-03-07	0.540	0.540	0.540	0.540	0.540	285,600
2025-03-06	0.540	0.540	0.540	0.540	0.540	19,500
2025-03-05	0.540	0.540	0.540	0.540	0.540	645,200
2025-03-04	0.540	0.540	0.540	0.540	0.540	4,049,700
2025-03-03	0.540	0.540	0.540	0.540	0.540	431,000
2025-02-28	0.540	0.545	0.540	0.540	0.540	387,000
2025-02-27	0.540	0.540	0.540	0.540	0.540	506,600
2025-02-26	0.540	0.540	0.540	0.540	0.540	673,600
2025-02-25	0.540	0.540	0.540	0.540	0.540	101,700
2025-02-24	0.540	0.545	0.540	0.540	0.540	557,200
2025-02-21	0.540	0.540	0.540	0.540	0.540	52,000
2025-02-20	0.540	0.540	0.540	0.540	0.540	268,000
2025-02-19	0.540	0.540	0.540	0.540	0.540	844,400
2025-02-18	0.540	0.540	0.540	0.540	0.540	326,300
2025-02-17	0.540	0.545	0.540	0.540	0.540	125,500
2025-02-14	0.540	0.540	0.540	0.540	0.540	162,400
2025-02-13	0.540	0.540	0.540	0.540	0.540	1,570,300
2025-02-12	0.540	0.540	0.540	0.540	0.540	107,000
2025-02-10	0.540	0.540	0.540	0.540	0.540	10,000
2025-02-07	0.535	0.540	0.535	0.540	0.540	516,200

← NewerPage 7 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.