Salcon Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.305	0.310	0.300	0.305	0.305	886,300
2025-05-21	0.300	0.310	0.300	0.310	0.310	1,384,400
2025-05-20	0.305	0.305	0.300	0.300	0.300	648,200
2025-05-19	0.305	0.310	0.305	0.305	0.305	1,106,700
2025-05-16	0.315	0.315	0.305	0.310	0.310	1,859,500
2025-05-15	0.310	0.320	0.310	0.315	0.315	2,833,800
2025-05-14	0.310	0.310	0.305	0.310	0.310	1,789,300
2025-05-13	0.315	0.315	0.305	0.310	0.310	2,080,200
2025-05-09	0.310	0.315	0.310	0.310	0.310	1,419,500
2025-05-08	0.315	0.315	0.305	0.310	0.310	1,429,600
2025-05-07	0.310	0.315	0.305	0.310	0.310	1,826,700
2025-05-06	0.315	0.315	0.310	0.310	0.310	785,400
2025-05-05	0.325	0.325	0.315	0.320	0.320	1,285,100
2025-05-02	0.325	0.335	0.320	0.325	0.325	6,391,700
2025-04-30	0.305	0.325	0.305	0.315	0.315	2,435,600
2025-04-29	0.320	0.325	0.305	0.305	0.305	2,958,500
2025-04-28	0.325	0.330	0.320	0.320	0.320	1,213,400
2025-04-25	0.330	0.335	0.325	0.325	0.325	1,757,600
2025-04-24	0.330	0.345	0.325	0.330	0.330	15,470,700
2025-04-23	0.315	0.330	0.315	0.330	0.330	1,574,300
2025-04-22	0.315	0.320	0.310	0.310	0.310	662,300
2025-04-21	0.320	0.330	0.315	0.315	0.315	794,500
2025-04-18	0.315	0.320	0.315	0.320	0.320	705,800
2025-04-17	0.315	0.320	0.315	0.320	0.320	627,600
2025-04-16	0.320	0.335	0.315	0.315	0.315	3,270,200
2025-04-15	0.325	0.330	0.320	0.320	0.320	688,500
2025-04-14	0.310	0.335	0.310	0.325	0.325	4,763,100
2025-04-11	0.300	0.310	0.295	0.305	0.305	547,500
2025-04-10	0.305	0.310	0.300	0.300	0.300	1,645,600
2025-04-09	0.295	0.295	0.280	0.295	0.295	1,268,800
2025-04-08	0.295	0.315	0.295	0.305	0.305	2,347,200
2025-04-07	0.300	0.310	0.290	0.295	0.295	2,407,400
2025-04-04	0.320	0.320	0.310	0.310	0.310	1,742,000
2025-04-03	0.325	0.340	0.325	0.325	0.325	1,366,000
2025-04-02	0.345	0.345	0.330	0.330	0.330	1,349,200
2025-03-28	0.355	0.360	0.340	0.345	0.345	5,690,100
2025-03-27	0.350	0.360	0.340	0.360	0.360	8,328,100
2025-03-26	0.325	0.350	0.320	0.350	0.350	8,376,100
2025-03-25	0.305	0.330	0.300	0.330	0.330	3,003,300
2025-03-24	0.305	0.315	0.300	0.305	0.305	1,751,100
2025-03-21	0.305	0.310	0.300	0.305	0.305	2,629,200
2025-03-20	0.305	0.305	0.295	0.300	0.300	831,200
2025-03-19	0.295	0.315	0.290	0.300	0.300	8,059,800
2025-03-17	0.280	0.290	0.280	0.290	0.290	1,784,500
2025-03-14	0.280	0.280	0.275	0.280	0.280	750,100
2025-03-13	0.275	0.285	0.275	0.285	0.285	428,600
2025-03-12	0.275	0.280	0.275	0.275	0.275	1,018,600
2025-03-11	0.275	0.280	0.270	0.280	0.280	2,669,300
2025-03-10	0.280	0.285	0.275	0.280	0.280	559,200
2025-03-07	0.280	0.280	0.280	0.280	0.280	844,800
2025-03-06	0.280	0.280	0.280	0.280	0.280	458,000
2025-03-05	0.275	0.280	0.275	0.275	0.275	89,700
2025-03-04	0.280	0.280	0.275	0.275	0.275	1,566,000
2025-03-03	0.280	0.290	0.280	0.285	0.285	388,700
2025-02-28	0.280	0.280	0.280	0.280	0.280	828,900
2025-02-27	0.285	0.290	0.280	0.280	0.280	271,800
2025-02-26	0.275	0.285	0.275	0.280	0.280	1,180,900
2025-02-25	0.280	0.280	0.275	0.275	0.275	1,019,000
2025-02-24	0.285	0.285	0.280	0.280	0.280	858,000
2025-02-21	0.285	0.290	0.280	0.290	0.290	648,700

← NewerPage 7 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.