Salcon Engineering Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.355	0.355	0.340	0.340	0.340	2,023,400
2024-08-27	0.360	0.365	0.350	0.355	0.355	988,400
2024-08-26	0.360	0.365	0.355	0.355	0.355	606,000
2024-08-23	0.370	0.370	0.355	0.355	0.355	1,464,100
2024-08-22	0.365	0.370	0.360	0.365	0.365	701,100
2024-08-21	0.370	0.370	0.365	0.370	0.370	391,500
2024-08-20	0.370	0.370	0.360	0.370	0.370	1,025,700
2024-08-19	0.375	0.375	0.370	0.375	0.375	539,500
2024-08-16	0.370	0.380	0.370	0.375	0.375	1,109,700
2024-08-15	0.385	0.385	0.360	0.365	0.365	4,928,200
2024-08-14	0.390	0.400	0.385	0.390	0.390	2,302,100
2024-08-13	0.390	0.395	0.385	0.390	0.390	1,131,900
2024-08-12	0.380	0.395	0.380	0.390	0.390	3,753,000
2024-08-09	0.385	0.395	0.380	0.380	0.380	3,988,400
2024-08-08	0.380	0.385	0.370	0.375	0.375	1,681,000
2024-08-07	0.375	0.390	0.365	0.380	0.380	3,032,000
2024-08-06	0.335	0.375	0.335	0.375	0.375	3,914,100
2024-08-05	0.380	0.380	0.340	0.350	0.350	9,353,800
2024-08-02	0.395	0.395	0.380	0.385	0.385	4,287,600
2024-08-01	0.415	0.415	0.390	0.395	0.395	5,481,000
2024-07-31	0.410	0.415	0.400	0.415	0.415	1,639,000
2024-07-30	0.425	0.425	0.400	0.415	0.415	3,321,600
2024-07-29	0.420	0.430	0.410	0.420	0.420	6,015,900
2024-07-26	0.415	0.420	0.400	0.415	0.415	3,629,800
2024-07-25	0.410	0.415	0.400	0.415	0.415	3,144,900
2024-07-24	0.420	0.420	0.410	0.415	0.415	3,209,400
2024-07-23	0.430	0.440	0.420	0.425	0.425	8,002,300
2024-07-22	0.415	0.425	0.395	0.425	0.425	6,686,900
2024-07-19	0.395	0.420	0.390	0.415	0.415	9,088,000
2024-07-18	0.405	0.410	0.395	0.395	0.395	3,450,100
2024-07-17	0.400	0.410	0.395	0.400	0.400	4,628,500
2024-07-16	0.380	0.395	0.380	0.395	0.395	3,539,000
2024-07-15	0.390	0.390	0.380	0.380	0.380	5,722,100
2024-07-12	0.400	0.400	0.390	0.390	0.390	2,678,900
2024-07-11	0.405	0.405	0.395	0.400	0.400	4,676,100
2024-07-10	0.410	0.430	0.390	0.405	0.405	43,102,602
2024-07-09	0.410	0.415	0.405	0.410	0.410	5,533,600
2024-07-05	0.415	0.420	0.400	0.410	0.410	11,926,400
2024-07-04	0.460	0.465	0.420	0.420	0.420	13,334,100
2024-07-03	0.445	0.475	0.435	0.460	0.460	24,372,100
2024-07-02	0.415	0.450	0.410	0.440	0.440	19,745,000
2024-07-01	0.405	0.420	0.395	0.420	0.420	6,118,400
2024-06-28	0.405	0.420	0.395	0.400	0.400	11,537,600
2024-06-27	0.405	0.410	0.395	0.400	0.400	9,099,800
2024-06-26	0.380	0.410	0.380	0.400	0.400	11,905,600
2024-06-25	0.400	0.400	0.370	0.380	0.380	11,701,600
2024-06-24	0.420	0.420	0.400	0.400	0.400	11,306,500
2024-06-21	0.420	0.420	0.400	0.420	0.420	5,796,900
2024-06-20	0.420	0.425	0.410	0.420	0.420	3,921,900
2024-06-19	0.425	0.450	0.410	0.415	0.415	33,051,199
2024-06-18	0.405	0.430	0.400	0.425	0.425	14,278,400
2024-06-14	0.410	0.415	0.395	0.405	0.405	10,541,100
2024-06-13	0.395	0.420	0.390	0.410	0.410	11,948,800
2024-06-12	0.420	0.420	0.385	0.395	0.395	13,519,900
2024-06-11	0.395	0.425	0.395	0.420	0.420	28,059,100
2024-06-10	0.385	0.405	0.380	0.390	0.390	18,287,600
2024-06-07	0.365	0.390	0.365	0.385	0.385	21,571,301
2024-06-06	0.335	0.365	0.330	0.360	0.360	8,815,300
2024-06-05	0.335	0.345	0.320	0.335	0.335	6,630,300
2024-06-04	0.350	0.350	0.330	0.340	0.340	2,680,400

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.