See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 9237.KLSE stock page

Sarawak Consolidated Industries Bhd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-230.1200.1250.1200.1250.125654,700
2026-10-220.1200.1250.1200.1200.120599,000
2026-10-210.1250.1250.1200.1200.1201,381,300
2026-10-200.1200.1250.1200.1200.120821,000
2026-10-190.1200.1250.1200.1200.1203,566,500
2026-10-160.1200.1250.1200.1250.1251,707,500
2026-10-150.1150.1250.1150.1150.1154,022,700
2026-10-140.1150.1200.1150.1150.11594,600
2026-10-130.1150.1200.1150.1200.120770,100
2026-10-120.1200.1200.1150.1200.120156,600
2026-10-090.1200.1200.1150.1200.1201,610,500
2026-10-080.1200.1200.1150.1200.120973,400
2026-10-070.1200.1250.1150.1200.1201,628,000
2026-10-060.1150.1200.1150.1200.1201,064,600
2026-10-050.1200.1200.1150.1150.115329,700
2026-10-020.1200.1200.1150.1150.1151,756,100
2026-10-010.1200.1250.1150.1200.1202,687,400
2026-09-300.1250.1250.1200.1250.1251,088,400
2026-09-290.1150.1300.1150.1250.1257,376,500
2026-09-280.1150.1200.1150.1150.115430,800
2026-09-250.1200.1200.1150.1200.1201,094,500
2026-09-240.1150.1200.1150.1150.1151,967,000
2026-09-230.1200.1200.1150.1200.120199,800
2026-09-220.1150.1200.1150.1150.1151,431,000
2026-09-210.1150.1150.1150.1150.115694,200
2026-09-180.1150.1200.1150.1150.1152,031,300
2026-09-170.1200.1200.1150.1150.115463,400
2026-09-160.1200.1200.1200.1200.1200
2026-09-150.1150.1200.1150.1200.120545,700
2026-09-140.1200.1200.1150.1150.115713,300
2026-09-110.1200.1250.1150.1200.120425,600
2026-09-100.1150.1200.1150.1200.1201,077,100
2026-09-090.1150.1200.1150.1150.1151,171,700
2026-09-080.1150.1200.1150.1200.120571,300
2026-09-070.1200.1200.1150.1200.120464,000
2026-09-040.1150.1200.1150.1150.1152,011,200
2026-09-030.1150.1200.1150.1150.1152,242,700
2026-09-020.1200.1200.1150.1150.115823,600
2026-09-010.1150.1200.1150.1200.120460,100
2026-08-310.1200.1200.1200.1200.1200
2026-08-280.1250.1300.1200.1200.1203,417,900
2026-08-270.1300.1300.1250.1250.1251,097,000
2026-08-260.1250.1300.1250.1250.1251,480,100
2026-08-250.1250.1250.1250.1250.1250
2026-08-240.1250.1300.1250.1250.125590,500
2026-08-210.1300.1400.1250.1300.1303,101,200
2026-08-200.1200.1450.1200.1300.13014,969,200
2026-08-190.1150.1200.1150.1150.115318,000
2026-08-180.1150.1200.1150.1150.115386,900
2026-08-170.1200.1200.1150.1150.115842,600
2026-08-140.1200.1200.1150.1200.1201,382,400
2026-08-130.1200.1200.1150.1150.115917,300
2026-08-120.1200.1200.1150.1200.1201,386,300
2026-08-110.1200.1200.1150.1200.1201,424,200
2026-08-100.1200.1200.1150.1200.1201,183,500
2026-08-070.1250.1250.1200.1200.120352,800
2026-08-060.1200.1250.1150.1250.125870,400
2026-08-050.1200.1200.1150.1200.120256,700
2026-08-040.1200.1200.1150.1200.120290,000
2026-08-030.1150.1250.1150.1200.1201,835,200
Page 1 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-03-150.0190 MYR
2020-12-300.1200 MYR
2020-09-140.0230 MYR

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