Sarawak Consolidated Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.245	0.250	0.240	0.245	0.245	4,678,600
2024-05-30	0.255	0.260	0.245	0.245	0.245	11,606,000
2024-05-29	0.255	0.260	0.240	0.245	0.245	8,128,700
2024-05-28	0.260	0.265	0.250	0.255	0.255	6,107,400
2024-05-27	0.265	0.270	0.260	0.260	0.260	6,000,700
2024-05-24	0.270	0.270	0.265	0.265	0.265	5,411,500
2024-05-23	0.270	0.275	0.265	0.270	0.270	7,404,100
2024-05-21	0.260	0.285	0.260	0.265	0.265	30,136,600
2024-05-20	0.265	0.270	0.260	0.265	0.265	10,392,700
2024-05-17	0.265	0.275	0.260	0.265	0.265	11,072,900
2024-05-16	0.280	0.280	0.270	0.275	0.275	6,920,300
2024-05-15	0.280	0.285	0.275	0.280	0.280	5,925,100
2024-05-14	0.285	0.285	0.275	0.280	0.280	4,586,000
2024-05-13	0.270	0.295	0.265	0.280	0.280	34,569,398
2024-05-10	0.275	0.285	0.265	0.270	0.270	10,485,600
2024-05-09	0.275	0.280	0.270	0.280	0.280	2,194,000
2024-05-08	0.280	0.285	0.270	0.280	0.280	10,425,800
2024-05-07	0.290	0.295	0.280	0.280	0.280	8,744,500
2024-05-06	0.290	0.295	0.285	0.290	0.290	5,807,900
2024-05-03	0.290	0.295	0.285	0.295	0.295	10,357,300
2024-05-02	0.290	0.295	0.290	0.290	0.290	2,911,600
2024-04-30	0.295	0.295	0.290	0.290	0.290	2,801,200
2024-04-29	0.295	0.300	0.285	0.295	0.295	11,041,700
2024-04-26	0.295	0.300	0.290	0.295	0.295	2,111,300
2024-04-25	0.300	0.300	0.290	0.295	0.295	4,113,000
2024-04-24	0.295	0.310	0.295	0.300	0.300	12,277,800
2024-04-23	0.300	0.300	0.295	0.300	0.300	3,923,800
2024-04-22	0.295	0.305	0.295	0.300	0.300	4,429,000
2024-04-19	0.300	0.300	0.285	0.295	0.295	7,799,600
2024-04-18	0.300	0.300	0.295	0.295	0.295	3,433,100
2024-04-17	0.300	0.305	0.295	0.300	0.300	6,923,300
2024-04-16	0.310	0.315	0.290	0.295	0.295	13,977,500
2024-04-15	0.315	0.315	0.305	0.310	0.310	5,452,000
2024-04-12	0.325	0.330	0.310	0.315	0.315	4,824,000
2024-04-09	0.340	0.340	0.320	0.325	0.325	11,132,700
2024-04-08	0.330	0.335	0.320	0.325	0.325	4,715,800
2024-04-05	0.315	0.355	0.315	0.335	0.335	21,146,301
2024-04-04	0.305	0.320	0.300	0.315	0.315	7,860,400
2024-04-03	0.305	0.310	0.300	0.305	0.305	4,478,500
2024-04-02	0.305	0.310	0.300	0.310	0.310	4,461,700
2024-04-01	0.305	0.310	0.300	0.310	0.310	6,995,700
2024-03-29	0.310	0.315	0.305	0.305	0.305	9,923,300
2024-03-27	0.310	0.315	0.305	0.310	0.310	4,840,800
2024-03-26	0.310	0.315	0.305	0.310	0.310	7,847,500
2024-03-25	0.315	0.315	0.305	0.315	0.315	8,709,600
2024-03-22	0.320	0.330	0.315	0.315	0.315	10,208,600
2024-03-21	0.320	0.320	0.310	0.315	0.315	7,230,200
2024-03-20	0.325	0.335	0.310	0.315	0.315	11,797,000
2024-03-19	0.320	0.330	0.315	0.330	0.330	10,408,800
2024-03-18	0.315	0.335	0.315	0.320	0.320	16,262,800
2024-03-15	0.315	0.325	0.310	0.315	0.315	11,613,500
2024-03-14	0.320	0.325	0.315	0.315	0.315	5,903,100
2024-03-13	0.310	0.320	0.305	0.320	0.320	8,881,400
2024-03-12	0.330	0.340	0.315	0.325	0.325	11,678,300
2024-03-11	0.315	0.335	0.305	0.330	0.330	16,287,300
2024-03-08	0.325	0.335	0.315	0.315	0.315	6,511,600
2024-03-07	0.325	0.335	0.315	0.325	0.325	9,594,400
2024-03-06	0.330	0.340	0.315	0.320	0.320	10,480,700
2024-03-05	0.335	0.335	0.320	0.330	0.330	8,119,600
2024-03-04	0.350	0.355	0.330	0.335	0.335	6,358,900

← NewerPage 11 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-15	0.0190 MYR
2020-12-30	0.1200 MYR
2020-09-14	0.0230 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.