Sarawak Consolidated Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.340	0.360	0.335	0.345	0.345	20,511,900
2024-02-29	0.355	0.355	0.330	0.335	0.335	12,009,300
2024-02-28	0.350	0.355	0.335	0.345	0.345	11,503,400
2024-02-27	0.355	0.360	0.345	0.355	0.355	7,717,600
2024-02-26	0.370	0.370	0.355	0.355	0.355	7,361,800
2024-02-23	0.375	0.375	0.355	0.365	0.365	9,452,000
2024-02-22	0.375	0.390	0.365	0.370	0.370	16,872,100
2024-02-21	0.385	0.390	0.365	0.375	0.375	11,738,900
2024-02-20	0.385	0.390	0.375	0.385	0.385	12,180,000
2024-02-19	0.405	0.410	0.380	0.390	0.390	12,725,800
2024-02-16	0.420	0.425	0.390	0.405	0.405	35,521,801
2024-02-15	0.375	0.430	0.370	0.410	0.410	53,123,602
2024-02-14	0.365	0.375	0.355	0.370	0.370	10,110,600
2024-02-13	0.350	0.385	0.340	0.370	0.370	33,737,199
2024-02-09	0.355	0.365	0.345	0.345	0.345	26,609,801
2024-02-08	0.335	0.370	0.325	0.355	0.355	46,663,500
2024-02-07	0.330	0.355	0.330	0.330	0.330	18,109,699
2024-02-06	0.335	0.345	0.320	0.330	0.330	24,301,199
2024-02-05	0.370	0.375	0.325	0.335	0.335	28,396,199
2024-02-02	0.370	0.385	0.360	0.375	0.375	17,800,600
2024-01-31	0.370	0.395	0.360	0.370	0.370	29,475,500
2024-01-30	0.410	0.410	0.350	0.365	0.365	68,447,797
2024-01-29	0.455	0.460	0.405	0.410	0.410	47,927,699
2024-01-26	0.445	0.475	0.430	0.445	0.445	41,031,602
2024-01-24	0.450	0.470	0.435	0.445	0.445	63,368,602
2024-01-23	0.450	0.515	0.400	0.435	0.435	308,405,094
2024-01-22	0.310	0.450	0.300	0.435	0.435	359,643,000
2024-01-19	0.235	0.350	0.235	0.290	0.290	786,464,500
2024-01-18	0.535	0.535	0.535	0.535	0.535	1,620,000
2024-01-17	0.845	0.875	0.535	0.535	0.535	202,497,500
2024-01-16	1.190	1.190	0.835	0.835	0.835	230,197,594
2024-01-15	1.170	1.200	1.170	1.190	1.190	59,891,301
2024-01-12	1.120	1.170	1.100	1.160	1.160	61,432,699
2024-01-11	1.080	1.140	1.080	1.120	1.120	86,261,602
2024-01-10	1.040	1.090	1.030	1.080	1.080	61,589,301
2024-01-09	0.985	1.050	0.980	1.040	1.040	72,093,297
2024-01-08	0.985	0.985	0.970	0.985	0.985	64,523,199
2024-01-05	0.980	0.990	0.975	0.985	0.985	49,631,000
2024-01-04	0.970	0.980	0.965	0.980	0.980	49,503,500
2024-01-03	0.950	0.975	0.950	0.970	0.970	58,451,898
2024-01-02	0.940	0.955	0.935	0.950	0.950	42,915,398
2023-12-29	0.920	0.940	0.915	0.935	0.935	49,624,301
2023-12-28	0.915	0.925	0.905	0.920	0.920	62,967,301
2023-12-27	0.905	0.920	0.900	0.915	0.915	51,801,898
2023-12-26	0.890	0.905	0.885	0.900	0.900	53,530,102
2023-12-22	0.875	0.890	0.875	0.890	0.890	57,740,699
2023-12-21	0.875	0.885	0.870	0.875	0.875	49,662,000
2023-12-20	0.855	0.880	0.850	0.870	0.870	61,544,398
2023-12-19	0.845	0.860	0.840	0.855	0.855	59,701,602
2023-12-18	0.845	0.855	0.845	0.845	0.845	44,586,000
2023-12-15	0.830	0.855	0.810	0.850	0.850	82,124,000
2023-12-14	0.805	0.830	0.805	0.830	0.830	88,491,398
2023-12-13	0.770	0.805	0.770	0.805	0.805	52,814,301
2023-12-12	0.785	0.800	0.760	0.770	0.770	111,157,602
2023-12-11	0.815	0.820	0.795	0.805	0.805	67,396,398
2023-12-08	0.810	0.820	0.750	0.815	0.815	54,547,699
2023-12-07	0.795	0.810	0.795	0.810	0.810	54,504,199
2023-12-06	0.785	0.800	0.780	0.795	0.795	64,962,898
2023-12-05	0.780	0.790	0.780	0.780	0.780	41,685,199
2023-12-04	0.770	0.785	0.770	0.780	0.780	43,148,301

← NewerPage 12 of 20 · 1,193 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.