Selangor Dredging Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-29	0.625	0.630	0.625	0.625	0.528	29,800
2024-03-27	0.630	0.640	0.620	0.620	0.524	104,200
2024-03-26	0.605	0.650	0.600	0.630	0.532	542,800
2024-03-25	0.595	0.610	0.595	0.605	0.511	120,600
2024-03-22	0.600	0.600	0.595	0.595	0.503	20,400
2024-03-21	0.585	0.600	0.575	0.600	0.507	24,800
2024-03-20	0.595	0.595	0.585	0.585	0.494	59,200
2024-03-19	0.580	0.590	0.580	0.585	0.494	146,100
2024-03-18	0.580	0.580	0.580	0.580	0.490	39,000
2024-03-15	0.590	0.600	0.590	0.590	0.498	18,500
2024-03-14	0.595	0.595	0.590	0.590	0.498	2,500
2024-03-13	0.595	0.605	0.595	0.595	0.503	23,000
2024-03-12	0.575	0.590	0.575	0.590	0.498	20,000
2024-03-11	0.605	0.605	0.580	0.580	0.490	4,100
2024-03-07	0.580	0.585	0.580	0.585	0.494	28,500
2024-03-05	0.575	0.580	0.575	0.580	0.490	2,300
2024-03-04	0.580	0.580	0.575	0.575	0.486	16,200
2024-03-01	0.605	0.605	0.575	0.575	0.486	19,100
2024-02-28	0.600	0.605	0.585	0.605	0.511	248,400
2024-02-27	0.600	0.605	0.600	0.605	0.511	150,000
2024-02-23	0.595	0.595	0.595	0.595	0.503	44,000
2024-02-22	0.595	0.595	0.595	0.595	0.503	20,100
2024-02-21	0.600	0.600	0.595	0.595	0.503	390,700
2024-02-20	0.600	0.600	0.600	0.600	0.507	206,700
2024-02-19	0.580	0.610	0.580	0.600	0.507	403,500
2024-02-16	0.580	0.600	0.580	0.600	0.507	145,900
2024-02-15	0.570	0.590	0.570	0.590	0.498	2,200
2024-02-13	0.570	0.620	0.570	0.610	0.515	11,200
2024-02-08	0.575	0.575	0.570	0.570	0.482	44,900
2024-02-07	0.585	0.590	0.580	0.585	0.494	23,000
2024-02-06	0.600	0.600	0.590	0.590	0.498	3,000
2024-02-05	0.600	0.600	0.595	0.595	0.503	44,000
2024-02-02	0.605	0.605	0.595	0.600	0.507	32,400
2024-01-31	0.600	0.605	0.600	0.605	0.511	11,000
2024-01-30	0.610	0.615	0.610	0.615	0.520	44,000
2024-01-29	0.600	0.620	0.600	0.620	0.524	184,600
2024-01-26	0.600	0.610	0.600	0.605	0.511	116,100
2024-01-24	0.605	0.605	0.600	0.600	0.507	58,000
2024-01-23	0.595	0.605	0.595	0.605	0.511	119,900
2024-01-22	0.590	0.600	0.590	0.595	0.503	137,100
2024-01-19	0.555	0.590	0.555	0.590	0.498	286,400
2024-01-18	0.560	0.560	0.550	0.555	0.469	117,000
2024-01-17	0.570	0.570	0.570	0.570	0.482	20,000
2024-01-16	0.580	0.580	0.570	0.570	0.482	185,000
2024-01-15	0.575	0.590	0.575	0.590	0.498	35,800
2024-01-12	0.565	0.580	0.565	0.580	0.490	1,200
2024-01-11	0.580	0.580	0.580	0.580	0.490	7,100
2024-01-10	0.590	0.590	0.590	0.590	0.498	15,000
2024-01-09	0.600	0.610	0.600	0.600	0.507	76,700
2024-01-08	0.590	0.600	0.590	0.595	0.503	90,800
2024-01-05	0.570	0.600	0.570	0.600	0.507	228,700
2024-01-04	0.585	0.600	0.580	0.580	0.490	82,100
2024-01-03	0.570	0.575	0.560	0.575	0.486	57,000
2024-01-02	0.550	0.560	0.550	0.560	0.473	27,000
2023-12-29	0.555	0.570	0.555	0.570	0.482	37,500
2023-12-28	0.550	0.555	0.550	0.555	0.469	19,000
2023-12-27	0.555	0.555	0.555	0.555	0.469	6,000
2023-12-26	0.555	0.555	0.555	0.555	0.469	16,300
2023-12-22	0.545	0.545	0.545	0.545	0.460	7,000
2023-12-21	0.545	0.545	0.545	0.545	0.460	8,000

← NewerPage 10 of 18 · 1,062 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0300 MYR
2025-10-02	0.0300 MYR
2024-10-03	0.0300 MYR
2023-10-02	0.0250 MYR
2019-08-29	0.0200 MYR

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