Sarawak Consolidated Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.770	0.785	0.660	0.770	0.770	83,613,297
2023-11-30	0.735	0.775	0.735	0.770	0.770	65,811,203
2023-11-29	0.715	0.745	0.710	0.735	0.735	62,835,398
2023-11-28	0.690	0.720	0.685	0.715	0.715	56,148,301
2023-11-27	0.675	0.700	0.670	0.690	0.690	40,764,801
2023-11-24	0.660	0.680	0.655	0.675	0.675	48,470,398
2023-11-23	0.655	0.665	0.645	0.660	0.660	52,800,602
2023-11-22	0.655	0.660	0.650	0.655	0.655	34,014,398
2023-11-21	0.650	0.655	0.645	0.655	0.655	41,095,801
2023-11-20	0.640	0.650	0.635	0.650	0.650	50,196,500
2023-11-17	0.615	0.645	0.610	0.640	0.640	51,942,102
2023-11-16	0.600	0.620	0.595	0.615	0.615	59,029,898
2023-11-15	0.595	0.600	0.590	0.600	0.600	53,408,301
2023-11-14	0.595	0.600	0.590	0.595	0.595	35,263,301
2023-11-10	0.590	0.600	0.590	0.595	0.595	33,808,000
2023-11-09	0.585	0.595	0.550	0.590	0.590	72,057,000
2023-11-08	0.575	0.585	0.570	0.585	0.585	42,371,699
2023-11-07	0.575	0.580	0.570	0.575	0.575	49,090,000
2023-11-06	0.570	0.580	0.570	0.575	0.575	58,100,102
2023-11-03	0.570	0.580	0.565	0.575	0.575	43,273,699
2023-11-02	0.560	0.575	0.555	0.570	0.570	55,018,699
2023-11-01	0.555	0.560	0.550	0.560	0.560	62,512,398
2023-10-31	0.550	0.560	0.550	0.550	0.550	47,417,898
2023-10-30	0.545	0.560	0.545	0.555	0.555	63,227,699
2023-10-27	0.535	0.540	0.530	0.540	0.540	56,417,102
2023-10-26	0.545	0.545	0.535	0.540	0.540	58,286,500
2023-10-25	0.540	0.550	0.535	0.545	0.545	59,441,801
2023-10-24	0.520	0.545	0.520	0.540	0.540	66,698,898
2023-10-23	0.525	0.530	0.520	0.525	0.525	69,996,492
2023-10-20	0.520	0.530	0.520	0.530	0.530	52,996,301
2023-10-19	0.515	0.525	0.515	0.520	0.520	54,462,199
2023-10-18	0.520	0.525	0.510	0.520	0.520	57,315,699
2023-10-17	0.510	0.530	0.510	0.520	0.520	65,525,102
2023-10-16	0.510	0.515	0.505	0.510	0.510	56,553,699
2023-10-13	0.510	0.515	0.505	0.510	0.510	54,369,301
2023-10-12	0.520	0.525	0.505	0.515	0.515	53,385,199
2023-10-11	0.495	0.520	0.495	0.515	0.515	84,610,000
2023-10-10	0.490	0.500	0.485	0.495	0.495	55,484,301
2023-10-09	0.495	0.505	0.485	0.485	0.485	63,631,699
2023-10-06	0.490	0.510	0.485	0.500	0.500	84,036,094
2023-10-05	0.480	0.500	0.480	0.495	0.495	87,765,398
2023-10-04	0.470	0.480	0.465	0.475	0.475	43,989,000
2023-10-03	0.465	0.465	0.460	0.460	0.460	49,241,301
2023-10-02	0.455	0.460	0.455	0.455	0.455	41,377,301
2023-09-29	0.460	0.465	0.450	0.455	0.455	34,378,602
2023-09-27	0.455	0.465	0.450	0.460	0.460	46,376,000
2023-09-26	0.450	0.455	0.445	0.450	0.450	36,756,602
2023-09-25	0.450	0.460	0.445	0.450	0.450	34,390,199
2023-09-22	0.450	0.460	0.445	0.450	0.450	40,802,000
2023-09-21	0.445	0.455	0.440	0.450	0.450	37,207,801
2023-09-20	0.455	0.460	0.450	0.450	0.450	31,350,500
2023-09-19	0.465	0.470	0.450	0.455	0.455	49,504,000
2023-09-18	0.465	0.470	0.460	0.465	0.465	36,650,199
2023-09-15	0.470	0.470	0.460	0.465	0.465	26,237,400
2023-09-14	0.470	0.470	0.460	0.470	0.470	45,430,398
2023-09-13	0.470	0.480	0.465	0.470	0.470	52,292,801
2023-09-12	0.460	0.470	0.455	0.460	0.460	36,324,199
2023-09-11	0.460	0.465	0.455	0.455	0.455	45,500,102
2023-09-08	0.460	0.465	0.455	0.460	0.460	32,651,301
2023-09-07	0.455	0.465	0.455	0.460	0.460	28,707,400

← NewerPage 13 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.