SC Estate Builder Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-	240,000
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-	70,700
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-	6,600
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	500
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	283,700
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	72,700
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	-	400,600
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-	116,600
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	338,000
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	291,000
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-	20,100
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-	21,100
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	-	201,400
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	-	18,000
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-	300,000
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-	1,212,800
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-	10,000
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-	15,100
Dec 26, 2025	0.01	0.01	0.01	0.01	0.01	-	5,800
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-	200,900
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	6,000
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	572,600
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	23,200
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-	20,000
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-	1,916,100
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	250,500
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-	1,410,000
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-	10,100
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	-	35,100
Dec 4, 2025	0.01	0.01	0.01	0.01	0.01	-	150,100
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	250,200
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	-	60,000
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	72,500
Nov 26, 2025	0.01	0.01	0.01	0.01	0.01	-	1,000
Nov 25, 2025	0.01	0.01	0.01	0.01	0.01	-	500
Nov 24, 2025	0.01	0.01	0.01	0.01	0.01	-	454,600
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	140,100
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	85,000
Nov 19, 2025	0.01	0.01	0.01	0.01	0.01	-	3,000
Nov 17, 2025	0.01	0.01	0.01	0.01	0.01	-	10,100
Nov 10, 2025	0.01	0.01	0.01	0.01	0.01	-	15,000
Nov 7, 2025	0.01	0.01	0.01	0.01	0.01	-	20,100
Nov 6, 2025	0.01	0.01	0.01	0.01	0.01	-	15,000
Nov 5, 2025	0.01	0.01	0.01	0.01	0.01	-	26,944,500
Nov 4, 2025	0.01	0.01	0.01	0.01	0.01	-	201,000
Nov 3, 2025	0.01	0.02	0.01	0.01	0.01	-	37,564,200
Oct 31, 2025	0.01	0.01	0.01	0.01	0.01	-	100
Oct 30, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	159,400
Oct 29, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	3,524,400
Oct 27, 2025	0.01	0.01	0.01	0.01	0.01	-	20,200