Scanwolf Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.540	0.540	0.540	0.540	0.540	13,000
2025-02-05	0.540	0.540	0.540	0.540	0.540	320,000
2025-02-04	0.535	0.555	0.535	0.540	0.540	155,300
2025-02-03	0.540	0.540	0.535	0.540	0.540	162,500
2025-01-31	0.535	0.535	0.535	0.535	0.535	11,500
2025-01-28	0.540	0.545	0.540	0.540	0.540	973,400
2025-01-27	0.530	0.535	0.530	0.530	0.530	278,300
2025-01-24	0.535	0.535	0.530	0.530	0.530	133,100
2025-01-23	0.540	0.540	0.540	0.540	0.540	92,600
2025-01-22	0.540	0.545	0.540	0.540	0.540	3,895,800
2025-01-21	0.530	0.555	0.530	0.540	0.540	6,536,300
2025-01-20	0.510	0.510	0.510	0.510	0.510	95,000
2025-01-17	0.515	0.515	0.505	0.510	0.510	125,000
2025-01-16	0.510	0.510	0.510	0.510	0.510	60,000
2025-01-15	0.495	0.495	0.495	0.495	0.495	14,000
2025-01-14	0.520	0.525	0.520	0.525	0.525	43,000
2025-01-13	0.500	0.520	0.495	0.520	0.520	281,000
2025-01-10	0.495	0.495	0.495	0.495	0.495	2,600
2025-01-08	0.500	0.500	0.500	0.500	0.500	15,000
2025-01-07	0.515	0.515	0.515	0.515	0.515	100,000
2025-01-06	0.500	0.520	0.500	0.520	0.520	105,100
2024-12-31	0.525	0.525	0.525	0.525	0.525	1,000
2024-12-30	0.525	0.525	0.525	0.525	0.525	1,000
2024-12-27	0.510	0.525	0.510	0.525	0.525	326,500
2024-12-26	0.515	0.515	0.500	0.515	0.515	5,300
2024-12-23	0.495	0.495	0.495	0.495	0.495	13,000
2024-12-20	0.500	0.515	0.500	0.515	0.515	240,400
2024-12-19	0.495	0.495	0.495	0.495	0.495	21,500
2024-12-18	0.500	0.500	0.495	0.495	0.495	47,000
2024-12-16	0.505	0.505	0.505	0.505	0.505	100,000
2024-12-13	0.505	0.505	0.495	0.495	0.495	41,000
2024-12-12	0.495	0.500	0.495	0.495	0.495	21,000
2024-12-11	0.505	0.505	0.500	0.505	0.505	146,000
2024-12-10	0.505	0.505	0.505	0.505	0.505	49,800
2024-12-09	0.500	0.505	0.500	0.505	0.505	340,000
2024-12-06	0.510	0.510	0.510	0.510	0.510	100
2024-12-05	0.510	0.510	0.495	0.495	0.495	52,000
2024-12-04	0.510	0.510	0.500	0.505	0.505	314,100
2024-12-03	0.485	0.505	0.485	0.500	0.500	134,800
2024-12-02	0.485	0.505	0.470	0.470	0.470	261,400
2024-11-28	0.505	0.510	0.485	0.485	0.485	48,200
2024-11-27	0.505	0.505	0.505	0.505	0.505	50,000
2024-11-26	0.505	0.505	0.505	0.505	0.505	23,000
2024-11-25	0.510	0.510	0.510	0.510	0.510	60,000
2024-11-22	0.500	0.510	0.500	0.510	0.510	32,000
2024-11-21	0.505	0.505	0.500	0.500	0.500	33,000
2024-11-20	0.505	0.505	0.495	0.495	0.495	96,800
2024-11-19	0.475	0.515	0.475	0.500	0.500	173,900
2024-11-18	0.460	0.470	0.460	0.470	0.470	186,900
2024-11-15	0.465	0.465	0.460	0.460	0.460	125,200
2024-11-14	0.450	0.450	0.430	0.450	0.450	84,800
2024-11-13	0.430	0.430	0.425	0.425	0.425	511,400
2024-11-12	0.430	0.430	0.430	0.430	0.430	33,600
2024-11-11	0.430	0.430	0.430	0.430	0.430	123,000
2024-11-07	0.430	0.430	0.430	0.430	0.430	33,200
2024-11-06	0.465	0.465	0.465	0.465	0.465	100
2024-11-05	0.460	0.460	0.460	0.460	0.460	7,500
2024-11-04	0.430	0.470	0.430	0.470	0.470	2,900
2024-11-01	0.435	0.435	0.430	0.430	0.430	90,000
2024-10-30	0.435	0.435	0.435	0.435	0.435	1,000

← NewerPage 8 of 20 · 1,189 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.