Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

SC Estate Builder Berhad (0109.KL)

Compare
0.0100
0.0000
(0.00%)
As of 9:35:25 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.01000.01000.01000.01000.010020,000
Apr 18, 20250.01000.01000.01000.01000.0100-
Apr 17, 20250.01000.01000.01000.01000.01002,292,300
Apr 16, 20250.01000.01000.00500.01000.01001,772,000
Apr 15, 20250.01000.01000.01000.01000.0100-
Apr 14, 20250.01000.01000.01000.01000.0100-
Apr 11, 20250.01000.01000.01000.01000.0100-
Apr 10, 20250.01000.01000.01000.01000.0100-
Apr 9, 20250.01000.01000.00500.01000.0100573,600
Apr 8, 20250.01000.01000.01000.01000.0100125,100
Apr 7, 20250.00500.00500.00500.00500.00501,010,000
Apr 4, 20250.01000.01000.00500.01000.010040,100
Apr 3, 20250.01000.01000.01000.01000.0100-
Apr 2, 20250.01000.01000.01000.01000.0100-
Mar 28, 20250.01000.01000.01000.01000.0100-
Mar 27, 20250.01000.01000.01000.01000.0100-
Mar 26, 20250.01000.01000.01000.01000.0100-
Mar 25, 20250.01000.01000.01000.01000.01001,000
Mar 24, 20250.01000.01000.01000.01000.0100-
Mar 21, 20250.01000.01000.01000.01000.0100-
Mar 20, 20250.01000.01000.01000.01000.0100300
Mar 19, 20250.01000.01000.01000.01000.0100200
Mar 17, 20250.01000.01000.01000.01000.0100-
Mar 14, 20250.01000.01000.01000.01000.010050,000
Mar 13, 20250.00500.01000.00500.01000.0100530,100
Mar 12, 20250.00500.01000.00500.01000.010031,000
Mar 11, 20250.00500.01000.00500.01000.0100550,000
Mar 10, 20250.01000.01000.00500.01000.0100521,300
Mar 7, 20250.01000.01000.01000.01000.0100-
Mar 6, 20250.01000.01000.00500.01000.010010,300
Mar 5, 20250.00500.01000.00500.01000.010036,900
Mar 4, 20250.01000.01000.00500.00500.0050501,100
Mar 3, 20250.01000.01000.01000.01000.0100535,400
Feb 28, 20250.00500.00500.00500.00500.0050774,000
Feb 27, 20250.01000.01000.01000.01000.010010,000
Feb 26, 20250.01000.01000.01000.01000.0100-
Feb 25, 20250.01000.01000.01000.01000.010020,400
Feb 24, 20250.01000.01000.01000.01000.010062,300
Feb 21, 20250.00500.01000.00500.01000.0100104,700
Feb 20, 20250.00500.00500.00500.00500.0050350,100
Feb 19, 20250.00500.00500.00500.00500.005040,200
Feb 18, 20250.00500.00500.00500.00500.005010,000
Feb 17, 20250.01000.01000.00500.01000.0100456,200
Feb 14, 20250.01000.01000.01000.01000.0100-
Feb 13, 20250.01000.01000.01000.01000.0100105,000
Feb 12, 20250.01000.01000.01000.01000.01005,200
Feb 10, 20250.01000.01000.01000.01000.01001,670,900
Feb 7, 20250.01500.01500.01000.01000.01004,905,400
Feb 6, 20250.01000.01500.01000.01500.0150338,900
Feb 5, 20250.01500.01500.01000.01500.0150235,300
Feb 4, 20250.01500.01500.01500.01500.015010,600
Feb 3, 20250.01500.01500.01500.01500.01506,000
Jan 31, 20250.01000.01500.01000.01500.015016,600
Jan 28, 20250.01500.01500.01000.01000.0100115,700
Jan 27, 20250.01000.01000.01000.01000.0100860,000
Jan 24, 20250.01000.01500.01000.01000.0100422,700
Jan 23, 20250.01000.01500.00500.01000.01001,925,900
Jan 22, 20250.01500.01500.00500.01000.01006,541,400
Jan 21, 20250.01000.01500.01000.01500.0150331,800
Jan 20, 20250.01500.01500.01500.01500.015016,100
Jan 17, 20250.01000.01500.01000.01500.015015,030,300
Jan 16, 20250.01500.01500.00500.00500.005042,446,200
Jan 15, 20250.01000.01000.01000.01000.0100100
Jan 14, 20250.01500.01500.01000.01000.01001,014,900
Jan 13, 20250.01500.01500.01000.01000.0100130,300
Jan 10, 20250.01500.01500.01500.01500.015020,000
Jan 9, 20250.01000.01000.01000.01000.0100800
Jan 8, 20250.01500.01500.01000.01500.0150131,700
Jan 7, 20250.01500.01500.01000.01500.0150829,900
Jan 6, 20250.01500.01500.01000.01000.01004,061,200
Jan 3, 20250.01000.01500.01000.01500.015024,191,900
Jan 2, 20250.01000.01000.01000.01000.010050,100
Dec 31, 20240.00500.01000.00500.01000.0100201,300
Dec 30, 20240.01000.01000.01000.01000.0100290,900
Dec 27, 20240.01000.01000.01000.01000.0100400
Dec 26, 20240.01000.01000.01000.01000.010029,600
Dec 24, 20240.01000.01000.01000.01000.0100274,600
Dec 23, 20240.01000.01000.01000.01000.01004,600
Dec 20, 20240.01000.01000.01000.01000.0100200
Dec 19, 20240.01000.01000.01000.01000.0100200
Dec 18, 20240.01000.01000.01000.01000.01001,000
Dec 17, 20240.01000.01000.00500.01000.01002,100
Dec 16, 20240.01000.01000.01000.01000.01001,400
Dec 13, 20240.01000.01000.00500.01000.0100404,500
Dec 12, 20240.01000.01000.00500.01000.0100101,700
Dec 11, 20240.01000.01000.00500.01000.0100537,100
Dec 10, 20240.01000.01000.00500.00500.0050468,500
Dec 9, 20240.01000.01000.00500.01000.0100935,400
Dec 6, 20240.01000.01000.00500.00500.0050285,400
Dec 5, 20240.01000.01000.01000.01000.0100921,000
Dec 4, 20240.01000.01000.01000.01000.01001,000
Dec 3, 20240.01000.01000.01000.01000.010023,000
Dec 2, 20240.01000.01000.01000.01000.01001,000
Nov 29, 20240.01000.01000.01000.01000.01001,000
Nov 28, 20240.01000.01000.00500.01000.01008,100
Nov 27, 20240.01000.01000.01000.01000.01001,000
Nov 26, 20240.01000.01000.01000.01000.01002,000
Nov 25, 20240.01000.01000.01000.01000.0100601,000
Nov 22, 20240.01000.01000.00500.01000.010011,000
Nov 21, 20240.01000.01000.01000.01000.01003,000
Nov 20, 20240.01000.01000.01000.01000.0100302,000
Nov 19, 20240.01000.01000.01000.01000.0100507,100
Nov 18, 20240.01000.01000.01000.01000.01005,000
Nov 15, 20240.01000.01000.00500.01000.0100546,100
Nov 14, 20240.01000.01000.00500.01000.01001,401,000
Nov 13, 20240.01000.01000.00500.01000.010016,673,700
Nov 12, 20240.01000.01000.01000.01000.0100855,200
Nov 11, 20240.01000.01000.01000.01000.01009,000
Nov 8, 20240.01000.01500.01000.01000.0100579,100
Nov 7, 20240.01500.01500.01000.01000.010065,100
Nov 6, 20240.01000.01000.01000.01000.01008,000
Nov 5, 20240.01000.01000.01000.01000.0100106,200
Nov 4, 20240.01000.01000.01000.01000.01007,000
Nov 1, 20240.01000.01000.01000.01000.0100163,000
Oct 30, 20240.01000.01000.01000.01000.010051,400
Oct 29, 20240.01000.01000.01000.01000.0100611,200
Oct 28, 20240.01000.01000.01000.01000.01005,100
Oct 25, 20240.01000.01500.01000.01000.0100105,800
Oct 24, 20240.01500.01500.01000.01000.01001,190,000
Oct 23, 20240.01000.01500.01000.01000.01001,556,100
Oct 22, 20240.01000.01500.01000.01000.010031,300
Oct 21, 20240.01000.01500.01000.01000.0100124,000
Oct 18, 20240.01000.01500.01000.01000.01003,034,800
Oct 17, 20240.01000.01500.01000.01000.01002,217,100
Oct 16, 20240.01000.01500.01000.01000.0100980,400
Oct 15, 20240.01500.01500.01000.01000.010098,000
Oct 14, 20240.01500.01500.01000.01000.01002,628,100
Oct 11, 20240.01000.01500.01000.01000.0100118,500
Oct 10, 20240.01000.01000.01000.01000.010042,000
Oct 9, 20240.01000.01000.01000.01000.0100348,000
Oct 8, 20240.01500.01500.01000.01000.0100146,000
Oct 7, 20240.01000.01500.01000.01000.0100130,500
Oct 4, 20240.01000.01500.01000.01000.010024,209,900
Oct 3, 20240.01500.01500.01000.01000.0100203,000
Oct 2, 20240.01500.01500.01000.01000.0100121,300
Oct 1, 20240.01500.01500.01000.01000.01009,000
Sep 30, 20240.01500.01500.01000.01000.01001,740,300
Sep 27, 20240.01500.01500.01000.01000.0100973,000
Sep 26, 20240.01500.01500.01000.01000.0100188,500
Sep 25, 20240.01000.01500.01000.01000.010046,000
Sep 24, 20240.01000.01500.01000.01000.010029,200
Sep 23, 20240.01500.01500.01000.01000.0100618,000
Sep 20, 20240.01000.01500.01000.01000.010039,100
Sep 19, 20240.01500.01500.01000.01000.010013,100
Sep 18, 20240.01500.01500.01000.01000.010046,100
Sep 17, 20240.01000.01500.01000.01000.0100158,000
Sep 13, 20240.01000.01500.01000.01500.015023,000
Sep 12, 20240.01000.01500.01000.01000.0100238,600
Sep 11, 20240.01000.01500.01000.01000.0100129,300
Sep 10, 20240.01000.01500.01000.01000.01001,273,000
Sep 9, 20240.01000.01000.01000.01000.010055,900
Sep 6, 20240.01500.01500.01000.01000.0100190,000
Sep 5, 20240.01500.01500.01000.01000.010017,000
Sep 4, 20240.01000.01500.01000.01000.0100120,000
Sep 3, 20240.01000.01000.01000.01000.0100-
Sep 2, 20240.01000.01500.01000.01000.0100403,000
Aug 30, 20240.01500.01500.01000.01000.010050,100
Aug 29, 20240.01500.01500.01000.01500.0150201,200
Aug 28, 20240.01000.01500.01000.01500.0150201,000
Aug 27, 20240.01500.01500.01500.01500.0150272,100
Aug 26, 20240.01000.01500.01000.01500.015090,200
Aug 23, 20240.01500.01500.01500.01500.01502,552,700
Aug 22, 20240.01500.01500.01000.01000.010090,000
Aug 21, 20240.01500.01500.01500.01500.015030,000
Aug 20, 20240.01000.01500.01000.01500.01501,734,900
Aug 19, 20240.01000.01500.01000.01500.015021,100
Aug 16, 20240.01500.01500.01500.01500.0150-
Aug 15, 20240.01500.01500.01500.01500.01506,000
Aug 14, 20240.01500.01500.01500.01500.0150800
Aug 13, 20240.01500.01500.01000.01000.010083,100
Aug 12, 20240.01500.01500.01000.01500.01501,661,500
Aug 9, 20240.01500.01500.01000.01500.0150316,500
Aug 8, 20240.01500.01500.01000.01500.0150502,700
Aug 7, 20240.01500.01500.01000.01500.0150300,200
Aug 6, 20240.01000.01000.01000.01000.010010,000
Aug 5, 20240.01500.01500.01000.01000.0100611,100
Aug 2, 20240.01500.01500.01500.01500.01501,000
Aug 1, 20240.01500.01500.01500.01500.01503,100
Jul 31, 20240.01500.01500.01000.01000.0100305,000
Jul 30, 20240.01500.01500.01500.01500.01505,936,900
Jul 29, 20240.01500.02000.01000.01500.015016,354,200
Jul 26, 20240.01500.01500.01000.01000.01001,360,200
Jul 25, 20240.02000.02000.01500.01500.015021,723,400
Jul 24, 20240.01500.02000.01500.02000.020077,089,900
Jul 23, 20240.01000.01500.01000.01000.0100234,000
Jul 22, 20240.01000.01000.01000.01000.0100450,000
Jul 19, 20240.01000.01000.01000.01000.0100655,000
Jul 18, 20240.01000.01000.01000.01000.01007,000
Jul 17, 20240.01000.01000.01000.01000.01003,267,600
Jul 16, 20240.01500.01500.01000.01000.0100157,500
Jul 15, 20240.01500.01500.01000.01000.0100117,400
Jul 12, 20240.01000.01500.01000.01000.01001,721,500
Jul 11, 20240.01000.01000.01000.01000.0100602,000
Jul 10, 20240.01000.01000.01000.01000.01008,000
Jul 9, 20240.01000.01000.01000.01000.0100471,000
Jul 5, 20240.01500.01500.01000.01000.0100465,000
Jul 4, 20240.01000.01000.01000.01000.01001,438,900
Jul 3, 20240.01000.01000.01000.01000.0100166,000
Jul 2, 20240.01000.01500.01000.01000.010069,300
Jul 1, 20240.01000.01000.01000.01000.0100125,400
Jun 28, 20240.01000.01000.01000.01000.01001,122,200
Jun 27, 20240.01000.01000.01000.01000.01006,200
Jun 26, 20240.01000.01000.01000.01000.010056,800
Jun 25, 20240.01000.01000.01000.01000.01001,843,100
Jun 24, 20240.01000.01500.01000.01000.010046,400
Jun 21, 20240.01500.01500.01000.01000.010073,200
Jun 20, 20240.01500.01500.01000.01000.010080,400
Jun 19, 20240.01000.01000.01000.01000.0100151,600
Jun 18, 20240.01000.01000.01000.01000.01008,000
Jun 14, 20240.01000.01000.01000.01000.0100205,000
Jun 13, 20240.01000.01000.01000.01000.01006,000
Jun 12, 20240.01500.01500.01000.01000.0100169,200
Jun 11, 20240.01000.01000.01000.01000.010017,000
Jun 10, 20240.01500.01500.01000.01000.0100634,000
Jun 7, 20240.01500.01500.01000.01000.01007,100
Jun 6, 20240.01000.01500.01000.01000.0100106,900
Jun 5, 20240.01000.01000.01000.01000.01003,681,300
Jun 4, 20240.01000.01000.01000.01000.0100281,000
May 31, 20240.01000.01500.01000.01000.0100646,500
May 30, 20240.01000.01500.01000.01000.0100440,000
May 29, 20240.01000.01000.01000.01000.0100465,000
May 28, 20240.01000.01000.01000.01000.01001,332,000
May 27, 20240.01000.01500.01000.01000.01001,026,300
May 24, 20240.01000.01500.01000.01000.0100597,000
May 23, 20240.01500.01500.01000.01000.010058,000
May 21, 20240.01000.01000.01000.01000.0100526,100
May 20, 20240.01000.01500.01000.01000.0100164,000
May 17, 20240.01000.01500.01000.01000.01001,151,800
May 16, 20240.01000.01000.01000.01000.010055,000
May 15, 20240.01500.01500.01000.01000.01008,000
May 14, 20240.01000.01000.01000.01000.01008,000
May 13, 20240.01000.01000.01000.01000.0100530,000
May 10, 20240.01000.01500.01000.01500.0150263,100
May 9, 20240.01500.01500.01500.01500.015010,000
May 8, 20240.01000.01500.01000.01500.01501,959,200
May 7, 20240.01000.01500.01000.01500.0150110,100
May 6, 20240.01000.01500.01000.01500.01503,252,100
May 3, 20240.01500.01500.01500.01500.0150212,400
May 2, 20240.01500.01500.01500.01500.0150110,100
Apr 30, 20240.01500.01500.01500.01500.0150-
Apr 29, 20240.01500.01500.01500.01500.0150100
Apr 26, 20240.01500.01500.01500.01500.0150400,000
Apr 25, 20240.01000.01000.01000.01000.0100-
Apr 24, 20240.01000.01000.01000.01000.0100-
Apr 23, 20240.01500.01500.01000.01000.0100278,200
Apr 22, 20240.01000.01000.01000.01000.01001,499,300