SC Estate Builder Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-	29,600
May 13, 2026	0.01	0.01	0.01	0.01	0.01	-	3,000
May 12, 2026	0.01	0.01	0.01	0.01	0.01	-	2,000
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-	1,542,000
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-	111,000
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-	2,000
May 6, 2026	0.01	0.01	0.01	0.01	0.01	-	15,200
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-	12,200
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-	176,800
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-	2,800
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	91,000
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	5,000
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-	360,000
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-	751,300
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-	310,800
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-	135,000
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	-	305,000
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-	1,500,000
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-	7,000
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-	55,000
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-	3,000
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-	213,600
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-	2,004,400
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	26,100
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	-	6,000
Apr 3, 2026	0.01	0.01	0.01	0.01	0.01	-	263,900
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-	1,001,000
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-	54,400
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-	643,200
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-	167,400
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	5,000
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	48,300
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	3,500
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	175,300
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-	10,000
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