Salcon Berhad (KLSE:SALCON)
Malaysia · Delayed Price · Currency is MYR 0.2550
-0.0100 (-3.77%)
At close: Sep 4, 2025
Salcon Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 898,900 |
| Jul 11, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 885,800 |
| Jul 10, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 614,700 |
| Jul 9, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 3,152,200 |
| Jul 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 2,466,800 |
| Jul 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 4,126,000 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 168,600 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 268,800 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 448,500 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 354,000 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 597,400 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,148,500 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 675,800 |