Sarawak Consolidated Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.245 | 0.245 | 0.235 | 0.240 | 0.240 | 1,450,700 |
| 2025-11-14 | 0.240 | 0.245 | 0.235 | 0.245 | 0.245 | 4,430,600 |
| 2025-11-13 | 0.240 | 0.245 | 0.235 | 0.240 | 0.240 | 5,998,800 |
| 2025-11-12 | 0.225 | 0.235 | 0.220 | 0.225 | 0.225 | 2,280,400 |
| 2025-11-11 | 0.235 | 0.235 | 0.220 | 0.230 | 0.230 | 3,172,000 |
| 2025-11-10 | 0.215 | 0.235 | 0.215 | 0.235 | 0.235 | 5,908,500 |
| 2025-11-07 | 0.220 | 0.225 | 0.215 | 0.220 | 0.220 | 2,546,400 |
| 2025-11-06 | 0.230 | 0.235 | 0.220 | 0.220 | 0.220 | 4,553,200 |
| 2025-11-05 | 0.230 | 0.235 | 0.210 | 0.230 | 0.230 | 7,687,400 |
| 2025-11-04 | 0.250 | 0.250 | 0.230 | 0.230 | 0.230 | 8,582,200 |
| 2025-11-03 | 0.250 | 0.255 | 0.240 | 0.250 | 0.250 | 8,572,100 |
| 2025-10-31 | 0.250 | 0.260 | 0.240 | 0.245 | 0.245 | 17,110,800 |
| 2025-10-30 | 0.255 | 0.255 | 0.245 | 0.250 | 0.250 | 4,490,000 |
| 2025-10-29 | 0.250 | 0.260 | 0.235 | 0.255 | 0.255 | 11,162,000 |
| 2025-10-28 | 0.250 | 0.250 | 0.235 | 0.250 | 0.250 | 10,700,800 |
| 2025-10-27 | 0.260 | 0.260 | 0.245 | 0.250 | 0.250 | 10,054,500 |
| 2025-10-24 | 0.260 | 0.265 | 0.255 | 0.260 | 0.260 | 8,706,500 |
← NewerPage 5 of 5 · 257 trading days
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.