SC Estate Builder Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	1,200
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	10,800
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	16,700
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	2,631,600
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	755,100
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	1,400,300
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-	1,400
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	5,100
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	50,100
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	-	22,000
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	46,100
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	30,500
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-	80,200
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-	28,300
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	-	2,100
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	36,000
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	100,000
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	66,000
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-	500,000
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	2,003,500
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	-	507,100
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