Sarawak Consolidated Industries Bhd.(MY:9237)
0.13-0.01 (-3.85%)
MY:9237
Sarawak Consolidated Industries Bhd. historical prices
0.13
At close:-0.01 (-3.85%)
Sarawak Consolidated Industries Bhd. (9237) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 774,100 | 0.51 |
| Nov 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 505,400 | 0.33 |
| Nov 09, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +4.00% | 449,100 | 0.29 |
| Nov 05, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | +4.17% | 2,700,800 | 1.77 |
| Nov 04, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.00% | 779,100 | 0.51 |
| Nov 03, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 6,259,500 | 4.37 |
| Nov 02, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 619,100 | 0.43 |
| Oct 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +4.17% | 78,900 | 0.06 |
| Oct 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 468,700 | 0.32 |
| Oct 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 725,000 | 0.49 |
| Oct 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +4.00% | 945,600 | 0.64 |
| Oct 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 2,571,600 | 1.79 |
| Oct 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +4.17% | 654,700 | 0.46 |
| Oct 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.00% | 599,000 | 0.42 |
| Oct 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.00% | 1,381,300 | 0.93 |
| Oct 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.00% | 821,000 | 0.55 |
| Oct 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 3,566,500 | 2.50 |
| Oct 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +8.70% | 1,707,500 | 1.22 |
| Oct 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.00% | 4,022,700 | 3.00 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 94,600 | 0.07 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 770,100 | 0.58 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 156,600 | 0.12 |
| Oct 09, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 1,610,500 | 1.22 |
| Oct 08, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 973,400 | 0.75 |
| Oct 07, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.00% | 1,628,000 | 1.26 |
| Oct 06, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 1,064,600 | 0.83 |
| Oct 05, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 329,700 | 0.26 |
| Oct 02, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,756,100 | 1.40 |
| Oct 01, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,687,400 | 2.22 |
| Sep 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 1,088,400 | 0.91 |
| Sep 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +8.70% | 7,376,500 | 6.81 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 430,800 | 0.40 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 1,094,500 | 1.02 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,967,000 | 1.88 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 199,800 | 0.19 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 1,431,000 | 1.35 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 694,200 | 0.66 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 2,031,300 | 1.97 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 463,400 | 0.45 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 545,700 | 0.51 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 713,300 | 0.68 |
| Sep 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.00% | 425,600 | 0.40 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 1,077,100 | 1.01 |
| Sep 09, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,171,700 | 1.11 |
| Sep 08, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 571,300 | 0.53 |
| Sep 07, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 464,000 | 0.43 |
| Sep 04, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 2,011,200 | 1.89 |
| Sep 03, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 2,242,700 | 2.14 |
