Salcon Engineering Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.280	0.280	0.265	0.265	0.265	895,400
2024-11-21	0.280	0.285	0.280	0.280	0.280	684,800
2024-11-20	0.285	0.285	0.280	0.285	0.285	379,800
2024-11-19	0.285	0.285	0.285	0.285	0.285	152,800
2024-11-18	0.285	0.290	0.285	0.285	0.285	216,600
2024-11-15	0.285	0.290	0.280	0.285	0.285	154,000
2024-11-14	0.285	0.285	0.280	0.285	0.285	236,000
2024-11-13	0.280	0.285	0.280	0.280	0.280	277,500
2024-11-12	0.285	0.285	0.280	0.280	0.280	203,700
2024-11-11	0.290	0.290	0.285	0.285	0.285	129,400
2024-11-08	0.285	0.290	0.285	0.285	0.285	287,900
2024-11-07	0.290	0.295	0.290	0.290	0.290	362,300
2024-11-06	0.285	0.300	0.285	0.300	0.300	427,200
2024-11-05	0.290	0.290	0.285	0.285	0.285	289,600
2024-11-04	0.290	0.290	0.285	0.290	0.290	293,300
2024-11-01	0.285	0.290	0.285	0.290	0.290	161,000
2024-10-30	0.295	0.310	0.285	0.290	0.290	2,019,100
2024-10-29	0.295	0.295	0.290	0.290	0.290	327,500
2024-10-28	0.295	0.300	0.295	0.300	0.300	132,000
2024-10-25	0.295	0.300	0.295	0.295	0.295	264,600
2024-10-24	0.295	0.300	0.295	0.295	0.295	386,400
2024-10-23	0.305	0.305	0.295	0.295	0.295	463,600
2024-10-22	0.305	0.310	0.305	0.305	0.305	421,900
2024-10-21	0.315	0.315	0.295	0.305	0.305	448,200
2024-10-18	0.300	0.325	0.300	0.315	0.315	4,170,100
2024-10-17	0.290	0.295	0.290	0.295	0.295	249,300
2024-10-16	0.295	0.295	0.290	0.290	0.290	362,900
2024-10-15	0.295	0.295	0.295	0.295	0.295	129,600
2024-10-14	0.295	0.300	0.295	0.295	0.295	321,700
2024-10-11	0.300	0.300	0.295	0.295	0.295	322,000
2024-10-10	0.300	0.310	0.300	0.305	0.305	1,087,100
2024-10-09	0.300	0.300	0.290	0.295	0.295	1,027,200
2024-10-08	0.300	0.300	0.300	0.300	0.300	668,200
2024-10-07	0.305	0.305	0.300	0.300	0.300	494,200
2024-10-04	0.315	0.315	0.300	0.305	0.305	1,071,000
2024-10-03	0.320	0.320	0.315	0.315	0.315	719,000
2024-10-02	0.320	0.325	0.320	0.320	0.320	530,700
2024-10-01	0.325	0.330	0.320	0.320	0.320	406,700
2024-09-30	0.325	0.325	0.320	0.325	0.325	684,800
2024-09-27	0.330	0.330	0.325	0.330	0.330	530,300
2024-09-26	0.340	0.340	0.330	0.335	0.335	516,700
2024-09-25	0.345	0.350	0.335	0.335	0.335	1,739,600
2024-09-24	0.330	0.350	0.330	0.340	0.340	2,792,500
2024-09-23	0.330	0.340	0.330	0.335	0.335	1,403,400
2024-09-20	0.325	0.330	0.325	0.325	0.325	395,400
2024-09-19	0.310	0.325	0.310	0.320	0.320	1,139,400
2024-09-18	0.330	0.330	0.310	0.315	0.315	1,731,200
2024-09-17	0.335	0.340	0.330	0.330	0.330	220,700
2024-09-13	0.335	0.340	0.335	0.335	0.335	549,300
2024-09-12	0.345	0.345	0.335	0.335	0.335	453,100
2024-09-11	0.340	0.345	0.340	0.340	0.340	441,700
2024-09-10	0.340	0.360	0.340	0.340	0.340	1,318,900
2024-09-09	0.345	0.345	0.330	0.335	0.335	688,700
2024-09-06	0.325	0.340	0.320	0.340	0.340	1,675,100
2024-09-05	0.335	0.335	0.320	0.325	0.325	1,442,200
2024-09-04	0.345	0.350	0.335	0.335	0.335	912,700
2024-09-03	0.350	0.355	0.345	0.350	0.350	984,600
2024-09-02	0.340	0.350	0.340	0.340	0.340	931,400
2024-08-30	0.330	0.370	0.330	0.345	0.345	4,629,300
2024-08-29	0.340	0.340	0.320	0.320	0.320	1,703,700

← NewerPage 9 of 21 · 1,235 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.