Sarawak Consolidated Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.455	0.465	0.455	0.455	0.455	42,947,000
2023-09-05	0.460	0.460	0.450	0.455	0.455	31,297,500
2023-09-04	0.455	0.465	0.450	0.460	0.460	33,100,500
2023-09-01	0.455	0.465	0.450	0.450	0.450	38,934,699
2023-08-30	0.455	0.460	0.450	0.455	0.455	33,353,602
2023-08-29	0.455	0.465	0.445	0.455	0.455	25,871,600
2023-08-28	0.450	0.480	0.450	0.455	0.455	83,939,102
2023-08-25	0.445	0.450	0.440	0.450	0.450	35,804,000
2023-08-24	0.435	0.450	0.435	0.445	0.445	37,407,000
2023-08-23	0.440	0.445	0.435	0.440	0.440	34,845,699
2023-08-22	0.440	0.445	0.435	0.440	0.440	31,466,500
2023-08-21	0.445	0.450	0.435	0.440	0.440	34,799,000
2023-08-18	0.440	0.450	0.440	0.445	0.445	28,743,100
2023-08-17	0.445	0.450	0.440	0.445	0.445	28,503,600
2023-08-16	0.440	0.450	0.435	0.445	0.445	39,382,301
2023-08-15	0.440	0.440	0.435	0.440	0.440	26,825,900
2023-08-14	0.440	0.445	0.435	0.435	0.435	28,229,699
2023-08-11	0.435	0.445	0.435	0.440	0.440	37,758,000
2023-08-10	0.435	0.450	0.435	0.435	0.435	34,492,102
2023-08-09	0.445	0.445	0.440	0.440	0.440	24,029,600
2023-08-08	0.440	0.450	0.435	0.445	0.445	40,801,602
2023-08-07	0.430	0.445	0.430	0.440	0.440	36,312,301
2023-08-04	0.430	0.440	0.430	0.435	0.435	20,256,199
2023-08-03	0.430	0.440	0.430	0.435	0.435	32,647,600
2023-08-02	0.440	0.445	0.435	0.435	0.435	29,786,400
2023-08-01	0.435	0.445	0.430	0.440	0.440	40,975,801
2023-07-31	0.430	0.445	0.430	0.435	0.435	67,811,203
2023-07-28	0.435	0.440	0.425	0.435	0.435	40,174,000
2023-07-27	0.435	0.445	0.425	0.435	0.435	35,057,699
2023-07-26	0.435	0.450	0.420	0.440	0.440	61,310,500
2023-07-25	0.430	0.445	0.430	0.435	0.435	42,721,102
2023-07-24	0.430	0.440	0.410	0.435	0.435	47,475,699
2023-07-21	0.435	0.440	0.420	0.435	0.435	59,865,898
2023-07-20	0.440	0.450	0.420	0.435	0.435	51,303,398
2023-07-18	0.440	0.455	0.435	0.445	0.445	29,574,801
2023-07-17	0.450	0.460	0.440	0.445	0.445	46,200,500
2023-07-14	0.465	0.470	0.440	0.455	0.455	53,745,801
2023-07-13	0.495	0.500	0.460	0.465	0.465	95,823,695
2023-07-12	0.490	0.500	0.465	0.495	0.495	102,432,602
2023-07-11	0.460	0.490	0.455	0.485	0.485	81,665,602
2023-07-10	0.465	0.470	0.450	0.460	0.460	61,350,699
2023-07-07	0.460	0.470	0.445	0.465	0.465	41,164,102
2023-07-06	0.475	0.480	0.465	0.465	0.465	51,755,102
2023-07-05	0.465	0.480	0.455	0.475	0.475	67,889,297
2023-07-04	0.465	0.475	0.455	0.470	0.470	73,072,203
2023-07-03	0.470	0.480	0.455	0.470	0.470	73,857,602
2023-06-30	0.455	0.480	0.455	0.470	0.470	130,919,297
2023-06-28	0.450	0.450	0.440	0.450	0.450	77,507,508
2023-06-27	0.435	0.450	0.435	0.445	0.445	74,582,203
2023-06-26	0.430	0.445	0.430	0.435	0.435	69,888,094
2023-06-23	0.425	0.435	0.410	0.425	0.425	93,283,602
2023-06-22	0.440	0.450	0.415	0.425	0.425	55,236,301
2023-06-21	0.435	0.450	0.430	0.445	0.445	76,963,695
2023-06-20	0.420	0.440	0.385	0.435	0.435	133,994,000
2023-06-19	0.410	0.425	0.405	0.420	0.420	94,584,305
2023-06-16	0.425	0.430	0.380	0.405	0.405	114,299,102
2023-06-15	0.390	0.420	0.355	0.420	0.420	175,428,500
2023-06-14	0.375	0.390	0.300	0.385	0.385	177,088,297
2023-06-13	0.335	0.370	0.335	0.370	0.370	131,986,094
2023-06-12	0.305	0.325	0.305	0.325	0.325	63,375,301

← NewerPage 14 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.