Salcon Berhad (KLSE:SALCON)
0.2550
0.00 (0.00%)
At close: Sep 26, 2025
Salcon Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 51,000 |
Sep 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 960,400 |
Sep 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 202,400 |
Sep 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 285,200 |
Sep 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 184,300 |
Sep 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 46,000 |
Sep 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 33,000 |
Sep 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 437,300 |
Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 137,700 |
Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 75,000 |
Sep 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 234,900 |
Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 353,800 |
Sep 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 550,900 |
Sep 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 247,600 |
Sep 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 272,000 |
Sep 2, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 232,200 |
Aug 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 254,700 |
Aug 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 904,400 |
Aug 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 223,300 |
Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 226,900 |
Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 107,700 |
Aug 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 700,100 |
Aug 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 586,700 |
Aug 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 59,400 |
Aug 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 63,200 |
Aug 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 93,700 |
Aug 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 198,500 |
Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 356,700 |
Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 338,600 |
Aug 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 270,400 |
Aug 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 589,200 |
Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 679,800 |
Aug 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 219,500 |
Aug 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 2,198,500 |
Aug 5, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 412,400 |
Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 1,116,100 |
Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 497,100 |
Jul 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 891,900 |
Jul 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 165,300 |
Jul 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 383,300 |
Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 340,500 |
Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 33,400 |
Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 360,000 |
Jul 23, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 477,300 |
Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 409,400 |
Jul 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 349,400 |
Jul 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 640,000 |
Jul 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 850,900 |
Jul 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 179,500 |
Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 361,300 |