Scanwolf Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.430	0.455	0.430	0.455	0.455	14,800
2024-10-25	0.440	0.440	0.430	0.430	0.430	1,700
2024-10-21	0.450	0.450	0.430	0.430	0.430	70,000
2024-10-18	0.430	0.430	0.430	0.430	0.430	2,300
2024-10-15	0.440	0.440	0.435	0.435	0.435	369,900
2024-10-14	0.445	0.445	0.445	0.445	0.445	200
2024-10-11	0.450	0.450	0.440	0.445	0.445	2,200
2024-10-10	0.425	0.455	0.425	0.450	0.450	28,200
2024-10-09	0.425	0.425	0.425	0.425	0.425	38,000
2024-10-07	0.455	0.455	0.450	0.450	0.450	6,000
2024-10-04	0.445	0.445	0.445	0.445	0.445	3,600
2024-10-03	0.450	0.460	0.445	0.445	0.445	35,600
2024-10-02	0.450	0.450	0.450	0.450	0.450	20,000
2024-10-01	0.450	0.455	0.450	0.455	0.455	13,700
2024-09-30	0.470	0.470	0.460	0.460	0.460	4,900
2024-09-25	0.455	0.470	0.450	0.470	0.470	8,500
2024-09-20	0.460	0.460	0.460	0.460	0.460	20,000
2024-09-19	0.450	0.450	0.445	0.450	0.450	55,000
2024-09-18	0.450	0.450	0.445	0.450	0.450	217,000
2024-09-17	0.455	0.455	0.450	0.450	0.450	55,000
2024-09-13	0.455	0.455	0.455	0.455	0.455	10,000
2024-09-11	0.460	0.460	0.460	0.460	0.460	10,000
2024-09-09	0.470	0.470	0.460	0.460	0.460	25,000
2024-09-06	0.475	0.475	0.475	0.475	0.475	5,000
2024-09-05	0.480	0.480	0.480	0.480	0.480	55,000
2024-09-03	0.490	0.510	0.480	0.480	0.480	300,200
2024-08-30	0.490	0.490	0.490	0.490	0.490	1,100
2024-08-29	0.490	0.490	0.490	0.490	0.490	11,000
2024-08-27	0.485	0.490	0.480	0.490	0.490	83,000
2024-08-26	0.485	0.495	0.485	0.495	0.495	52,500
2024-08-22	0.485	0.500	0.485	0.500	0.500	4,500
2024-08-21	0.485	0.485	0.485	0.485	0.485	1,000
2024-08-20	0.490	0.490	0.485	0.485	0.485	70,000
2024-08-19	0.485	0.505	0.485	0.490	0.490	55,500
2024-08-16	0.490	0.490	0.490	0.490	0.490	10,900
2024-08-15	0.490	0.490	0.490	0.490	0.490	89,100
2024-08-14	0.490	0.490	0.490	0.490	0.490	1,000
2024-08-12	0.490	0.490	0.490	0.490	0.490	25,000
2024-08-08	0.490	0.490	0.490	0.490	0.490	70,000
2024-08-07	0.495	0.495	0.490	0.490	0.490	40,100
2024-08-06	0.480	0.490	0.470	0.490	0.490	199,300
2024-08-05	0.510	0.510	0.405	0.470	0.470	430,300
2024-08-02	0.520	0.525	0.520	0.520	0.520	198,500
2024-08-01	0.525	0.525	0.525	0.525	0.525	65,000
2024-07-31	0.525	0.530	0.520	0.530	0.530	159,500
2024-07-30	0.525	0.530	0.525	0.525	0.525	240,000
2024-07-29	0.525	0.525	0.520	0.525	0.525	141,000
2024-07-26	0.530	0.530	0.525	0.525	0.525	20,400
2024-07-25	0.525	0.530	0.525	0.530	0.530	109,400
2024-07-24	0.525	0.530	0.525	0.525	0.525	230,100
2024-07-22	0.530	0.545	0.525	0.540	0.540	219,300
2024-07-19	0.530	0.545	0.520	0.545	0.545	512,600
2024-07-18	0.530	0.530	0.530	0.530	0.530	17,100
2024-07-17	0.545	0.545	0.540	0.540	0.540	98,700
2024-07-16	0.550	0.550	0.540	0.545	0.545	65,400
2024-07-15	0.535	0.560	0.535	0.550	0.550	221,000
2024-07-12	0.530	0.535	0.530	0.535	0.535	35,000
2024-07-11	0.545	0.545	0.535	0.535	0.535	8,800
2024-07-10	0.525	0.545	0.520	0.545	0.545	899,200
2024-07-09	0.525	0.535	0.525	0.525	0.525	5,600

← NewerPage 9 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.