Salcon Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.275	0.275	0.270	0.270	0.270	93,700
2025-08-15	0.275	0.280	0.270	0.275	0.275	198,500
2025-08-14	0.275	0.275	0.275	0.275	0.275	356,700
2025-08-13	0.275	0.280	0.275	0.275	0.275	338,600
2025-08-12	0.275	0.280	0.270	0.280	0.280	270,400
2025-08-11	0.275	0.280	0.270	0.275	0.275	589,200
2025-08-08	0.280	0.280	0.270	0.275	0.275	679,800
2025-08-07	0.280	0.285	0.275	0.285	0.285	219,500
2025-08-06	0.280	0.280	0.275	0.280	0.280	2,198,500
2025-08-05	0.285	0.285	0.280	0.285	0.285	412,400
2025-08-04	0.290	0.290	0.285	0.285	0.285	1,116,100
2025-08-01	0.285	0.295	0.285	0.290	0.290	497,100
2025-07-31	0.290	0.290	0.290	0.290	0.290	891,900
2025-07-30	0.295	0.295	0.290	0.290	0.290	165,300
2025-07-29	0.290	0.300	0.290	0.295	0.295	383,300
2025-07-28	0.295	0.300	0.295	0.295	0.295	340,500
2025-07-25	0.300	0.300	0.295	0.295	0.295	33,400
2025-07-24	0.295	0.300	0.295	0.300	0.300	360,000
2025-07-23	0.295	0.305	0.295	0.295	0.295	477,300
2025-07-22	0.300	0.300	0.295	0.295	0.295	409,400
2025-07-21	0.305	0.310	0.300	0.300	0.300	349,400
2025-07-18	0.295	0.305	0.295	0.305	0.305	640,000
2025-07-17	0.295	0.300	0.295	0.295	0.295	850,900
2025-07-16	0.300	0.300	0.295	0.300	0.300	179,500
2025-07-15	0.300	0.300	0.300	0.300	0.300	361,300
2025-07-14	0.305	0.305	0.300	0.300	0.300	898,900
2025-07-11	0.310	0.315	0.305	0.305	0.305	885,800
2025-07-10	0.315	0.315	0.310	0.310	0.310	614,700
2025-07-09	0.315	0.325	0.315	0.315	0.315	3,152,200
2025-07-08	0.305	0.315	0.305	0.315	0.315	2,466,800
2025-07-07	0.295	0.310	0.295	0.305	0.305	4,126,000
2025-07-04	0.295	0.295	0.295	0.295	0.295	168,600
2025-07-03	0.295	0.300	0.295	0.300	0.300	268,800
2025-07-02	0.295	0.300	0.295	0.295	0.295	448,500
2025-07-01	0.300	0.300	0.295	0.295	0.295	354,000
2025-06-30	0.300	0.300	0.295	0.300	0.300	597,400
2025-06-26	0.295	0.295	0.295	0.295	0.295	1,148,500
2025-06-25	0.295	0.300	0.295	0.295	0.295	675,800
2025-06-24	0.295	0.300	0.295	0.300	0.300	482,800
2025-06-23	0.300	0.300	0.295	0.295	0.295	408,200
2025-06-20	0.300	0.305	0.295	0.305	0.305	2,599,300
2025-06-19	0.295	0.305	0.295	0.300	0.300	3,445,000
2025-06-18	0.300	0.300	0.295	0.295	0.295	365,800
2025-06-17	0.305	0.305	0.300	0.300	0.300	2,791,800
2025-06-16	0.300	0.305	0.300	0.305	0.305	318,300
2025-06-13	0.305	0.305	0.300	0.305	0.305	512,600
2025-06-12	0.305	0.310	0.305	0.305	0.305	253,600
2025-06-11	0.305	0.310	0.305	0.305	0.305	248,300
2025-06-10	0.305	0.305	0.305	0.305	0.305	226,100
2025-06-09	0.310	0.310	0.305	0.305	0.305	323,600
2025-06-06	0.300	0.315	0.300	0.310	0.310	1,541,900
2025-06-05	0.305	0.305	0.300	0.300	0.300	282,600
2025-06-04	0.305	0.305	0.300	0.305	0.305	565,500
2025-06-03	0.305	0.305	0.300	0.300	0.300	717,300
2025-05-30	0.310	0.310	0.305	0.310	0.310	299,500
2025-05-29	0.305	0.315	0.305	0.310	0.310	1,580,700
2025-05-28	0.305	0.305	0.300	0.305	0.305	493,600
2025-05-27	0.300	0.305	0.300	0.305	0.305	247,100
2025-05-26	0.305	0.305	0.300	0.305	0.305	170,400
2025-05-23	0.300	0.305	0.300	0.305	0.305	762,300

← NewerPage 6 of 21 · 1,234 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.